New Zealand markets closed

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.42+0.84 (+1.11%)
At close: 04:00PM EDT
76.42 0.00 (0.00%)
After hours: 06:02PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS240719C000500002024-03-07 3:17PM EDT50.0020.1621.1025.100.00-110.00%
FIS240719C000525002024-02-07 10:59AM EDT52.5010.6016.7020.300.00-37280.00%
FIS240719C000550002024-07-08 11:15AM EDT55.0020.8819.2023.600.00-224276.86%
FIS240719C000575002024-06-12 3:46PM EDT57.5019.9016.9021.000.00-14896.09%
FIS240719C000600002024-05-07 2:48PM EDT60.0014.1014.4018.200.00-137208.01%
FIS240719C000625002024-07-09 1:03PM EDT62.5012.2112.0016.200.00-101695.70%
FIS240719C000650002024-06-07 12:03PM EDT65.0012.088.5012.400.00-16180127.64%
FIS240719C000675002024-07-01 12:50PM EDT67.507.898.7010.900.00-1319102.83%
FIS240719C000700002024-07-05 3:54PM EDT70.005.504.608.400.00-161,640119.73%
FIS240719C000725002024-07-12 11:15AM EDT72.504.003.804.70+2.51+168.46%126558.01%
FIS240719C000730002024-07-10 10:12AM EDT73.001.303.304.000.00-11146.97%
FIS240719C000740002024-07-12 10:21AM EDT74.002.452.303.40+0.58+31.02%59450.88%
FIS240719C000750002024-07-12 3:59PM EDT75.001.851.702.85+0.55+42.31%181,21353.27%
FIS240719C000760002024-07-12 10:28AM EDT76.001.151.051.25+0.35+43.75%81,39226.32%
FIS240719C000770002024-07-12 3:36PM EDT77.000.650.550.70+0.20+44.44%52324.51%
FIS240719C000775002024-07-11 1:51PM EDT77.500.440.400.50+0.09+25.71%21,82623.98%
FIS240719C000780002024-07-12 1:50PM EDT78.000.300.250.40+0.05+20.00%11325.24%
FIS240719C000790002024-07-12 2:06PM EDT79.000.190.101.00+0.04+26.67%53151.22%
FIS240719C000800002024-07-12 2:26PM EDT80.000.100.050.15-0.04-28.57%2085428.81%
FIS240719C000810002024-06-24 3:20PM EDT81.000.250.050.500.00--150.00%
FIS240719C000825002024-07-10 3:08PM EDT82.500.100.000.500.00-414259.47%
FIS240719C000850002024-07-12 3:49PM EDT85.000.050.000.20-0.01-16.67%215357.62%
FIS240719C000860002024-07-10 11:02AM EDT86.000.050.000.400.00-709362.31%
FIS240719C000875002024-07-02 11:05AM EDT87.500.060.000.400.00--469.14%
FIS240719C000900002024-07-11 3:21PM EDT90.000.060.000.15+0.01+20.00%208166.60%
FIS240719C000950002024-06-25 2:35PM EDT95.000.050.000.100.00-6016979.30%
FIS240719C001150002024-06-12 3:24PM EDT115.000.050.000.250.00--20153.13%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIS240719P000375002023-12-22 2:45PM EDT37.500.550.000.350.00-40281.64%
FIS240719P000400002024-05-02 11:25AM EDT40.000.300.000.750.00-515296.29%
FIS240719P000425002024-02-09 1:55PM EDT42.500.420.001.400.00-37310.94%
FIS240719P000450002024-03-25 3:31PM EDT45.000.150.000.750.00-82,465249.02%
FIS240719P000475002023-12-27 2:23PM EDT47.501.300.700.800.00-363378265.63%
FIS240719P000500002024-06-18 12:03PM EDT50.000.050.000.250.00-1551168.75%
FIS240719P000525002024-04-09 3:13PM EDT52.500.300.000.500.00-177171.68%
FIS240719P000550002024-07-05 1:22PM EDT55.000.150.001.750.00-1124206.35%
FIS240719P000575002024-06-28 10:07AM EDT57.500.050.000.200.00-335114.84%
FIS240719P000600002024-07-10 9:59AM EDT60.000.050.000.050.00-313081.25%
FIS240719P000625002024-07-12 9:41AM EDT62.500.060.000.10+0.01+20.00%4039176.56%
FIS240719P000650002024-05-10 9:35AM EDT65.000.400.100.250.00-2430679.88%
FIS240719P000675002024-07-02 3:49PM EDT67.500.100.001.000.00-133485.16%
FIS240719P000700002024-07-12 1:13PM EDT70.000.050.000.10-0.07-58.33%5138343.36%
FIS240719P000720002024-07-12 10:53AM EDT72.000.100.050.15-0.62-86.11%50235.45%
FIS240719P000725002024-07-12 2:47PM EDT72.500.100.050.15-0.15-60.00%5149432.32%
FIS240719P000730002024-07-11 10:56AM EDT73.000.350.050.150.00-12229.20%
FIS240719P000740002024-07-12 1:13PM EDT74.000.200.100.25-0.35-63.64%200627.10%
FIS240719P000750002024-07-12 11:59AM EDT75.000.400.250.40-1.06-72.60%164624.41%
FIS240719P000760002024-06-27 12:48PM EDT76.000.700.550.75-1.87-72.76%20224.27%
FIS240719P000770002024-07-12 2:25PM EDT77.001.201.051.20-1.05-46.67%2222.41%
FIS240719P000775002024-07-12 2:27PM EDT77.501.501.401.50-1.00-40.00%824321.68%
FIS240719P000780002024-07-05 9:42AM EDT78.002.551.351.950.00-2224.32%
FIS240719P000800002024-07-12 10:45AM EDT80.003.902.303.90-1.00-20.41%12236.62%
FIS240719P000810002024-06-24 11:09AM EDT81.004.804.205.300.00--057.81%
FIS240719P000825002024-04-11 10:29AM EDT82.5011.207.8010.000.00--6131.01%