Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240920C00070000 | 2024-08-16 1:56PM EDT | 70.00 | 8.90 | 11.00 | 12.90 | 0.00 | - | 1 | 0 | 54.59% |
| FIS240920C00072000 | 2024-08-28 2:03PM EDT | 72.00 | 9.30 | 8.90 | 9.90 | 0.00 | - | - | 0 | 42.77% |
| FIS240920C00072500 | 2024-08-06 10:52AM EDT | 72.50 | 5.80 | 7.90 | 11.80 | 0.00 | - | 2 | 22 | 62.21% |
| FIS240920C00075000 | 2024-09-04 1:35PM EDT | 75.00 | 7.54 | 6.20 | 6.70 | 0.00 | - | 1 | 2 | 0.00% |
| FIS240920C00077000 | 2024-08-23 12:24PM EDT | 77.00 | 2.55 | 4.30 | 4.80 | 0.00 | - | 10 | 1 | 6.25% |
| FIS240920C00077500 | 2024-09-06 3:08PM EDT | 77.50 | 4.11 | 4.00 | 4.30 | 0.00 | - | 1 | 27 | 6.25% |
| FIS240920C00078000 | 2024-09-10 10:06AM EDT | 78.00 | 3.80 | 3.60 | 3.80 | -0.55 | -12.64% | 4 | 404 | 6.25% |
| FIS240920C00079000 | 2024-09-06 2:51PM EDT | 79.00 | 2.55 | 2.75 | 2.85 | 0.00 | - | 2 | 118 | 13.09% |
| FIS240920C00080000 | 2024-09-10 9:36AM EDT | 80.00 | 2.71 | 1.95 | 2.15 | +0.03 | +1.12% | 10 | 1,512 | 17.92% |
| FIS240920C00081000 | 2024-09-05 9:35AM EDT | 81.00 | 2.00 | 1.35 | 1.45 | 0.00 | - | 1 | 64 | 17.73% |
| FIS240920C00082000 | 2024-09-09 1:43PM EDT | 82.00 | 1.50 | 0.80 | 0.95 | 0.00 | - | 12 | 315 | 18.46% |
| FIS240920C00082500 | 2024-09-09 10:56AM EDT | 82.50 | 0.90 | 0.60 | 0.70 | 0.00 | - | 2 | 74 | 17.77% |
| FIS240920C00083000 | 2024-09-09 12:38PM EDT | 83.00 | 0.84 | 0.45 | 0.55 | 0.00 | - | 11 | 187 | 18.26% |
| FIS240920C00084000 | 2024-09-09 1:38PM EDT | 84.00 | 0.52 | 0.20 | 0.30 | 0.00 | - | 8 | 14 | 18.36% |
| FIS240920C00085000 | 2024-09-09 2:19PM EDT | 85.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 1 | 419 | 20.12% |
| FIS240920C00086000 | 2024-09-06 3:05PM EDT | 86.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 16 | 109 | 22.27% |
| FIS240920C00087500 | 2024-09-03 11:39AM EDT | 87.50 | 0.15 | 0.05 | 0.50 | 0.00 | - | - | 14 | 39.50% |
| FIS240920C00088000 | 2024-08-20 1:16PM EDT | 88.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 5 | 41.60% |
| FIS240920C00089000 | 2024-09-03 12:42PM EDT | 89.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | - | 1 | 45.70% |
| FIS240920C00090000 | 2024-09-03 12:42PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| FIS240920C00095000 | 2024-09-09 10:44AM EDT | 95.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 15 | 80 | 51.27% |
| FIS240920C00100000 | 2024-09-06 9:52AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240920P00050000 | 2024-08-14 2:19PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 55 | 55 | 135.94% |
| FIS240920P00055000 | 2024-08-05 3:49PM EDT | 55.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 1 | 162.30% |
| FIS240920P00060000 | 2024-07-23 2:49PM EDT | 60.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | - | 2 | 152.54% |
| FIS240920P00065000 | 2024-09-10 9:31AM EDT | 65.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 20 | 48 | 72.85% |
| FIS240920P00067500 | 2024-08-16 1:56PM EDT | 67.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 12 | 62.70% |
| FIS240920P00070000 | 2024-09-06 12:33PM EDT | 70.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 29 | 62.31% |
| FIS240920P00072500 | 2024-08-27 12:56PM EDT | 72.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 186 | 51.17% |
| FIS240920P00073000 | 2024-08-29 11:08AM EDT | 73.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | - | 3 | 57.91% |
| FIS240920P00074000 | 2024-08-19 9:59AM EDT | 74.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 20 | 20 | 52.93% |
| FIS240920P00075000 | 2024-09-09 10:50AM EDT | 75.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 210 | 36.72% |
| FIS240920P00076000 | 2024-08-20 10:59AM EDT | 76.00 | 0.75 | 0.10 | 0.20 | 0.00 | - | 7 | 9 | 32.42% |
| FIS240920P00077000 | 2024-08-26 12:49PM EDT | 77.00 | 0.48 | 0.10 | 0.25 | 0.00 | - | 2 | 8 | 29.98% |
| FIS240920P00077500 | 2024-09-10 10:23AM EDT | 77.50 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 2,500 | 420 | 27.64% |
| FIS240920P00078000 | 2024-08-27 2:32PM EDT | 78.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 205 | 26.91% |
| FIS240920P00079000 | 2024-08-30 2:24PM EDT | 79.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 333 | 339 | 25.78% |
| FIS240920P00080000 | 2024-09-06 1:23PM EDT | 80.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 14 | 270 | 24.37% |
| FIS240920P00081000 | 2024-09-09 11:12AM EDT | 81.00 | 0.80 | 0.85 | 1.00 | 0.00 | - | 4 | 25 | 24.17% |
| FIS240920P00082000 | 2024-09-09 3:36PM EDT | 82.00 | 1.05 | 1.30 | 1.45 | 0.00 | - | 18 | 132 | 23.78% |
| FIS240920P00082500 | 2024-09-09 1:45PM EDT | 82.50 | 1.05 | 1.70 | 1.75 | 0.00 | - | 27 | 96 | 24.12% |
| FIS240920P00083000 | 2024-09-09 2:14PM EDT | 83.00 | 1.42 | 2.00 | 2.15 | 0.00 | - | 2 | 19 | 25.83% |
| FIS240920P00089000 | 2024-08-20 3:57PM EDT | 89.00 | 10.60 | 6.60 | 8.30 | 0.00 | - | - | 4 | 61.18% |
© 2024 Yahoo. All rights reserved.