Singapore markets open in 8 hours 48 minutes
Straits Times Index
3,256.82 -12.45 (-0.38%) S&P 500
4,289.48 +9.33 (+0.22%) Dow
33,873.03 +111.98 (+0.33%) Nasdaq
13,101.37 +54.19 (+0.42%) BTC-USD
24,247.52 -256.28 (-1.05%) CMC Crypto 200
576.41 -14.35 (-2.43%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220819C00070000 | 2022-01-03 11:24AM EDT | 70.00 | 42.98 | 48.60 | 52.40 | 0.00 | - | 7 | 1 | 819.43% |
| FIS220819C00080000 | 2022-02-17 4:33PM EDT | 80.00 | 20.50 | 18.20 | 19.40 | 0.00 | - | - | 9 | 0.00% |
| FIS220819C00085000 | 2022-08-08 11:39AM EDT | 85.00 | 13.95 | 17.60 | 18.10 | 0.00 | - | 3 | 196 | 83.40% |
| FIS220819C00090000 | 2022-08-11 10:12AM EDT | 90.00 | 12.00 | 12.60 | 13.10 | 0.00 | - | 2 | 173 | 61.72% |
| FIS220819C00095000 | 2022-08-12 3:43PM EDT | 95.00 | 7.30 | 7.70 | 8.20 | 0.00 | - | 1 | 2,264 | 59.18% |
| FIS220819C00100000 | 2022-08-11 3:11PM EDT | 100.00 | 1.90 | 3.10 | 3.40 | 0.00 | - | 16 | 1,390 | 35.25% |
| FIS220819C00105000 | 2022-08-15 10:45AM EDT | 105.00 | 0.30 | 0.35 | 0.50 | -0.10 | -25.00% | 14 | 2,947 | 27.44% |
| FIS220819C00110000 | 2022-08-15 9:46AM EDT | 110.00 | 0.10 | 0.00 | 4.70 | -0.14 | -58.33% | 1 | 2,042 | 104.49% |
| FIS220819C00115000 | 2022-08-12 10:53AM EDT | 115.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 376 | 53.71% |
| FIS220819C00120000 | 2022-08-08 10:21AM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 403 | 62.50% |
| FIS220819C00125000 | 2022-07-12 3:12PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 488 | 80.86% |
| FIS220819C00130000 | 2022-06-17 12:42PM EDT | 130.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 12 | 18 | 82.03% |
| FIS220819C00135000 | 2022-05-26 12:14PM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 150 | 455 | 139.45% |
| FIS220819C00140000 | 2022-05-03 10:11AM EDT | 140.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 60 | 113 | 153.71% |
| FIS220819C00145000 | 2022-07-11 12:47PM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 16 | 135.16% |
| FIS220819C00150000 | 2022-03-24 2:17PM EDT | 150.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 206.35% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS220819P00060000 | 2022-07-07 10:52AM EDT | 60.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 203.13% |
| FIS220819P00065000 | 2022-07-14 10:26AM EDT | 65.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | - | 16 | 182.81% |
| FIS220819P00070000 | 2022-08-04 10:06AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 150.00% |
| FIS220819P00075000 | 2022-08-04 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 146 | 118.75% |
| FIS220819P00080000 | 2022-08-04 12:34PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,345 | 96.88% |
| FIS220819P00085000 | 2022-08-09 2:35PM EDT | 85.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 997 | 1,355 | 76.17% |
| FIS220819P00090000 | 2022-08-15 11:32AM EDT | 90.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 10 | 532 | 59.77% |
| FIS220819P00095000 | 2022-08-11 2:56PM EDT | 95.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 6 | 4,681 | 47.75% |
| FIS220819P00100000 | 2022-08-15 10:13AM EDT | 100.00 | 0.40 | 0.30 | 0.40 | -0.20 | -33.33% | 23 | 1,154 | 28.66% |
| FIS220819P00105000 | 2022-08-15 9:50AM EDT | 105.00 | 2.65 | 2.25 | 2.80 | -1.33 | -33.42% | 6 | 177 | 28.96% |
| FIS220819P00110000 | 2022-08-10 3:37PM EDT | 110.00 | 10.46 | 6.80 | 7.80 | 0.00 | - | 2 | 0 | 56.74% |
| FIS220819P00115000 | 2022-06-17 2:50PM EDT | 115.00 | 23.14 | 20.50 | 21.20 | 0.00 | - | 1 | 27 | 274.46% |
| FIS220819P00120000 | 2022-05-03 9:30AM EDT | 120.00 | 20.82 | 18.10 | 18.90 | 0.00 | - | 1 | 9 | 126.90% |
| FIS220819P00125000 | 2022-02-15 4:59PM EDT | 125.00 | 25.00 | 30.50 | 32.00 | 0.00 | - | 3 | 11 | 341.55% |
| FIS220819P00135000 | 2022-03-16 11:21AM EDT | 135.00 | 40.85 | 31.60 | 34.00 | 0.00 | - | - | 5 | 151.56% |
| FIS220819P00140000 | 2021-12-13 6:41PM EDT | 140.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS220819P00145000 | 2021-12-13 3:55PM EDT | 145.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
