Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510C00064000 | 2024-04-16 3:35PM EDT | 64.00 | 7.80 | 8.60 | 11.80 | 0.00 | - | - | 2 | 123.83% |
| FIS240510C00067000 | 2024-05-06 2:19PM EDT | 67.00 | 4.95 | 5.40 | 8.10 | 0.00 | - | 10 | 26 | 168.46% |
| FIS240510C00067500 | 2024-05-07 1:56PM EDT | 67.50 | 6.10 | 6.00 | 8.20 | 0.00 | - | 8 | 7 | 125.49% |
| FIS240510C00068000 | 2024-05-08 11:06AM EDT | 68.00 | 5.10 | 4.70 | 6.70 | -0.50 | -8.93% | 1 | 67 | 126.17% |
| FIS240510C00069000 | 2024-05-07 1:03PM EDT | 69.00 | 5.00 | 3.40 | 5.50 | 0.00 | - | 12 | 68 | 97.66% |
| FIS240510C00070000 | 2024-05-08 11:16AM EDT | 70.00 | 2.80 | 3.30 | 4.30 | -2.70 | -49.09% | 11 | 625 | 68.85% |
| FIS240510C00071000 | 2024-05-08 11:32AM EDT | 71.00 | 1.95 | 1.60 | 4.70 | -1.41 | -41.96% | 7 | 994 | 136.72% |
| FIS240510C00072000 | 2024-05-08 11:28AM EDT | 72.00 | 2.19 | 1.40 | 2.65 | -0.11 | -4.78% | 6 | 126 | 64.55% |
| FIS240510C00073000 | 2024-05-08 3:06PM EDT | 73.00 | 1.47 | 0.85 | 1.40 | +0.10 | +7.30% | 39 | 1,832 | 35.16% |
| FIS240510C00074000 | 2024-05-08 3:27PM EDT | 74.00 | 0.65 | 0.50 | 0.65 | -0.35 | -35.00% | 39 | 308 | 28.61% |
| FIS240510C00075000 | 2024-05-08 3:59PM EDT | 75.00 | 0.30 | 0.15 | 0.30 | -0.20 | -40.00% | 13 | 2,446 | 30.47% |
| FIS240510C00077000 | 2024-05-08 3:56PM EDT | 77.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 12 | 488 | 40.23% |
| FIS240510C00078000 | 2024-05-08 12:03PM EDT | 78.00 | 0.05 | 0.00 | 0.25 | -0.06 | -54.55% | 6 | 106 | 52.54% |
| FIS240510C00079000 | 2024-05-07 10:44AM EDT | 79.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 22 | 116 | 61.91% |
| FIS240510C00080000 | 2024-05-08 3:10PM EDT | 80.00 | 0.15 | 0.00 | 0.20 | +0.07 | +87.50% | 6 | 88 | 67.19% |
| FIS240510C00081000 | 2024-05-08 2:47PM EDT | 81.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 32 | 75.59% |
| FIS240510C00082000 | 2024-05-08 3:05PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 107 | 66 | 65.63% |
| FIS240510C00083000 | 2024-05-07 2:12PM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 71 | 137 | 72.66% |
| FIS240510C00085000 | 2024-05-07 12:07PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 113 | 85.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510P00059000 | 2024-05-06 3:55PM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 17 | 134.38% |
| FIS240510P00061000 | 2024-05-07 9:30AM EDT | 61.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 53 | 173.83% |
| FIS240510P00062000 | 2024-05-07 2:01PM EDT | 62.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 282 | 300 | 107.81% |
| FIS240510P00063000 | 2024-05-08 2:04PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 599 | 99.22% |
| FIS240510P00064000 | 2024-05-07 2:53PM EDT | 64.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 561 | 90.63% |
| FIS240510P00065000 | 2024-05-07 3:38PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2,272 | 3,186 | 82.81% |
| FIS240510P00066000 | 2024-05-07 2:01PM EDT | 66.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 38 | 68 | 74.22% |
| FIS240510P00066500 | 2024-05-07 3:22PM EDT | 66.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 78.13% |
| FIS240510P00067000 | 2024-05-08 10:08AM EDT | 67.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 4 | 58 | 73.44% |
| FIS240510P00067500 | 2024-05-07 3:19PM EDT | 67.50 | 0.53 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 74.61% |
| FIS240510P00068000 | 2024-05-07 1:38PM EDT | 68.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 37 | 69.53% |
| FIS240510P00069000 | 2024-05-08 11:15AM EDT | 69.00 | 0.07 | 0.00 | 0.15 | -0.29 | -80.56% | 427 | 468 | 59.77% |
| FIS240510P00070000 | 2024-05-08 3:34PM EDT | 70.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 3 | 192 | 53.52% |
| FIS240510P00071000 | 2024-05-08 1:44PM EDT | 71.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 590 | 621 | 50.39% |
| FIS240510P00072000 | 2024-05-08 11:32AM EDT | 72.00 | 0.40 | 0.05 | 0.15 | +0.10 | +33.33% | 1 | 11 | 36.33% |
| FIS240510P00073000 | 2024-05-08 2:36PM EDT | 73.00 | 0.35 | 0.15 | 0.25 | -0.05 | -12.50% | 47 | 15 | 29.59% |
© 2024 Yahoo. All rights reserved.