Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241018C00040000 | 2024-03-28 9:30AM EDT | 40.00 | 34.31 | 27.70 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| FIS241018C00045000 | 2024-09-09 1:47PM EDT | 45.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS241018C00047500 | 2024-02-21 10:34AM EDT | 47.50 | 16.90 | 23.50 | 26.40 | 0.00 | - | - | 4 | 0.00% |
| FIS241018C00050000 | 2024-02-14 2:04PM EDT | 50.00 | 14.80 | 19.30 | 22.60 | 0.00 | - | 5 | 5 | 0.00% |
| FIS241018C00052500 | 2024-05-07 9:35AM EDT | 52.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| FIS241018C00055000 | 2024-08-09 2:25PM EDT | 55.00 | 22.63 | 24.50 | 28.50 | 0.00 | - | 2 | 7 | 0.00% |
| FIS241018C00057500 | 2024-09-09 3:46PM EDT | 57.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| FIS241018C00060000 | 2024-07-10 10:28AM EDT | 60.00 | 14.10 | 16.80 | 18.30 | 0.00 | - | 7 | 21 | 0.00% |
| FIS241018C00062500 | 2024-07-11 11:09AM EDT | 62.50 | 14.13 | 13.60 | 17.40 | 0.00 | - | 2 | 84 | 0.00% |
| FIS241018C00065000 | 2024-08-21 2:08PM EDT | 65.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| FIS241018C00067500 | 2024-08-27 3:44PM EDT | 67.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| FIS241018C00070000 | 2024-09-09 11:37AM EDT | 70.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 17 | 129 | 0.00% |
| FIS241018C00072500 | 2024-09-12 2:51PM EDT | 72.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.00% |
| FIS241018C00075000 | 2024-09-12 1:23PM EDT | 75.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 5 | 415 | 0.00% |
| FIS241018C00077500 | 2024-09-12 2:13PM EDT | 77.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 0.00% |
| FIS241018C00080000 | 2024-09-12 1:39PM EDT | 80.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 699 | 0.00% |
| FIS241018C00082500 | 2024-09-12 3:50PM EDT | 82.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 194 | 3,238 | 0.00% |
| FIS241018C00085000 | 2024-09-12 3:47PM EDT | 85.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 373 | 644 | 0.78% |
| FIS241018C00087500 | 2024-09-12 3:48PM EDT | 87.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 97 | 300 | 3.13% |
| FIS241018C00090000 | 2024-09-05 12:27PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 469 | 6.25% |
| FIS241018C00095000 | 2024-07-30 3:26PM EDT | 95.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 36.04% |
| FIS241018C00100000 | 2024-03-22 3:37PM EDT | 100.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 24 | 24 | 45.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241018P00030000 | 2024-01-26 12:09PM EDT | 30.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 168.55% |
| FIS241018P00040000 | 2024-01-12 12:04PM EDT | 40.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | - | 1 | 150.00% |
| FIS241018P00045000 | 2024-02-13 3:12PM EDT | 45.00 | 1.25 | 0.30 | 0.55 | 0.00 | - | 10 | 11 | 118.26% |
| FIS241018P00047500 | 2024-09-03 2:40PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| FIS241018P00050000 | 2024-09-10 1:00PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 25.00% |
| FIS241018P00052500 | 2024-07-09 9:38AM EDT | 52.50 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 4 | 105.37% |
| FIS241018P00055000 | 2024-06-21 3:10PM EDT | 55.00 | 0.27 | 0.15 | 2.40 | 0.00 | - | 1 | 11 | 111.48% |
| FIS241018P00057500 | 2024-08-07 1:13PM EDT | 57.50 | 0.42 | 0.05 | 0.20 | 0.00 | - | 2 | 40 | 61.91% |
| FIS241018P00060000 | 2024-08-22 1:43PM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 25.00% |
| FIS241018P00062500 | 2024-08-06 11:14AM EDT | 62.50 | 0.50 | 0.00 | 1.00 | 0.00 | - | 2 | 45 | 65.92% |
| FIS241018P00065000 | 2024-08-15 10:10AM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 25.00% |
| FIS241018P00067500 | 2024-08-16 12:38PM EDT | 67.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 12.50% |
| FIS241018P00070000 | 2024-09-12 12:52PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 300 | 542 | 12.50% |
| FIS241018P00072500 | 2024-09-11 3:48PM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 12.50% |
| FIS241018P00075000 | 2024-09-12 3:13PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 6.25% |
| FIS241018P00077500 | 2024-09-11 3:48PM EDT | 77.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 6.25% |
| FIS241018P00080000 | 2024-09-11 3:55PM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 320 | 3.13% |
| FIS241018P00082500 | 2024-09-12 1:42PM EDT | 82.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 153 | 527 | 1.56% |
| FIS241018P00085000 | 2024-09-12 3:18PM EDT | 85.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 121 | 126 | 0.00% |
| FIS241018P00087500 | 2024-09-11 12:34PM EDT | 87.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 115 | 116 | 0.00% |
© 2024 Yahoo. All rights reserved.