Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117C00025000 | 2024-05-13 3:20PM EDT | 25.00 | 50.70 | 50.20 | 54.60 | 0.00 | - | 1 | 1 | 0.00% |
| FIS250117C00027500 | 2024-01-10 4:08PM EDT | 27.50 | 35.40 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| FIS250117C00030000 | 2024-05-23 9:41AM EDT | 30.00 | 46.97 | 44.20 | 48.60 | 0.00 | - | 6 | 40 | 0.00% |
| FIS250117C00032500 | 2023-11-10 11:44AM EDT | 32.50 | 20.70 | 25.50 | 29.10 | 0.00 | - | - | 45 | 0.00% |
| FIS250117C00035000 | 2024-03-05 4:29PM EDT | 35.00 | 35.12 | 35.70 | 39.30 | 0.00 | - | 1 | 46 | 0.00% |
| FIS250117C00037500 | 2023-11-10 11:42AM EDT | 37.50 | 16.80 | 22.40 | 24.10 | 0.00 | - | 12 | 33 | 0.00% |
| FIS250117C00040000 | 2024-08-26 9:33AM EDT | 40.00 | 41.00 | 43.20 | 47.20 | 0.00 | - | 1 | 43 | 77.83% |
| FIS250117C00042500 | 2024-08-05 9:32AM EDT | 42.50 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| FIS250117C00045000 | 2024-05-15 12:21PM EDT | 45.00 | 32.95 | 30.70 | 34.60 | 0.00 | - | 3 | 190 | 0.00% |
| FIS250117C00047500 | 2024-05-03 3:52PM EDT | 47.50 | 24.70 | 27.30 | 31.70 | 0.00 | - | 3 | 179 | 0.00% |
| FIS250117C00050000 | 2024-08-28 12:24PM EDT | 50.00 | 30.00 | 33.60 | 37.50 | 0.00 | - | 1 | 176 | 64.60% |
| FIS250117C00052500 | 2024-08-02 12:12PM EDT | 52.50 | 22.70 | 28.50 | 32.50 | 0.00 | - | 10 | 243 | 47.75% |
| FIS250117C00055000 | 2024-09-16 2:18PM EDT | 55.00 | 31.00 | 28.70 | 32.50 | 0.00 | - | 1 | 397 | 55.69% |
| FIS250117C00057500 | 2024-08-13 10:40AM EDT | 57.50 | 21.83 | 25.70 | 30.00 | 0.00 | - | 1 | 246 | 72.84% |
| FIS250117C00060000 | 2024-08-20 12:36PM EDT | 60.00 | 19.76 | 25.00 | 26.40 | 0.00 | - | 1 | 719 | 56.27% |
| FIS250117C00062500 | 2024-08-30 12:27PM EDT | 62.50 | 20.12 | 23.00 | 23.90 | 0.00 | - | 2 | 476 | 51.34% |
| FIS250117C00065000 | 2024-09-10 11:46AM EDT | 65.00 | 18.40 | 20.80 | 21.30 | 0.00 | - | 1 | 1,325 | 45.58% |
| FIS250117C00067500 | 2024-08-14 1:59PM EDT | 67.50 | 13.00 | 16.40 | 19.80 | 0.00 | - | 3 | 570 | 49.41% |
| FIS250117C00070000 | 2024-09-16 10:54AM EDT | 70.00 | 16.30 | 16.10 | 16.40 | 0.00 | - | 1 | 2,035 | 37.26% |
| FIS250117C00072500 | 2024-09-18 12:16PM EDT | 72.50 | 14.20 | 13.90 | 14.20 | +2.25 | +18.83% | 5 | 167 | 34.99% |
| FIS250117C00075000 | 2024-09-17 12:28PM EDT | 75.00 | 12.40 | 11.70 | 12.00 | 0.00 | - | 6 | 420 | 32.32% |
| FIS250117C00077500 | 2024-09-12 2:08PM EDT | 77.50 | 9.70 | 9.80 | 10.10 | 0.00 | - | 1 | 1,149 | 31.12% |
| FIS250117C00080000 | 2024-09-17 12:09PM EDT | 80.00 | 8.40 | 7.90 | 8.20 | 0.00 | - | 1 | 186 | 29.21% |
| FIS250117C00082500 | 2024-09-12 3:11PM EDT | 82.50 | 6.37 | 6.30 | 6.60 | 0.00 | - | 1 | 247 | 28.21% |
| FIS250117C00085000 | 2024-09-17 11:26AM EDT | 85.00 | 5.34 | 4.80 | 5.10 | 0.00 | - | 55 | 899 | 26.87% |
| FIS250117C00087500 | 2024-09-18 1:57PM EDT | 87.50 | 3.80 | 3.60 | 3.90 | -0.10 | -2.56% | 5 | 238 | 26.12% |
| FIS250117C00090000 | 2024-09-18 11:49AM EDT | 90.00 | 2.85 | 2.65 | 2.85 | -0.07 | -2.40% | 10 | 713 | 25.18% |
| FIS250117C00092500 | 2024-09-10 9:34AM EDT | 92.50 | 1.59 | 1.90 | 2.10 | 0.00 | - | 30 | 54 | 24.88% |
| FIS250117C00095000 | 2024-09-18 10:52AM EDT | 95.00 | 1.35 | 1.35 | 1.50 | -0.18 | -11.76% | 13 | 214 | 24.52% |
| FIS250117C00100000 | 2024-09-09 11:00AM EDT | 100.00 | 0.45 | 0.60 | 0.75 | 0.00 | - | 14 | 213 | 24.29% |
| FIS250117C00105000 | 2024-06-26 2:05PM EDT | 105.00 | 0.27 | 0.25 | 0.45 | 0.00 | - | 3 | 829 | 25.54% |
| FIS250117C00110000 | 2024-08-13 3:50PM EDT | 110.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 13 | 33.36% |
| FIS250117C00115000 | 2023-08-24 9:30AM EDT | 115.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 10 | 46 | 34.77% |
| FIS250117C00120000 | 2023-11-27 11:27AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 16 | 31.64% |
| FIS250117C00125000 | 2024-07-24 3:35PM EDT | 125.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 3 | 130 | 49.29% |
| FIS250117C00130000 | 2024-05-31 10:01AM EDT | 130.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 54.91% |
| FIS250117C00135000 | 2024-09-04 10:20AM EDT | 135.00 | 0.19 | 0.05 | 1.35 | 0.00 | - | 4 | 172 | 50.12% |
| FIS250117C00140000 | 2024-08-30 3:20PM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 131 | 49.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117P00025000 | 2024-04-11 11:39AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 208 | 98.83% |
| FIS250117P00027500 | 2024-01-09 10:57AM EDT | 27.50 | 0.26 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 121.48% |
| FIS250117P00030000 | 2024-07-29 9:30AM EDT | 30.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 1 | 67 | 103.91% |
| FIS250117P00032500 | 2023-04-26 12:18PM EDT | 32.50 | 2.15 | 1.10 | 3.70 | 0.00 | - | 6 | 7 | 141.21% |
| FIS250117P00035000 | 2024-09-11 9:49AM EDT | 35.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 3 | 19 | 96.88% |
| FIS250117P00037500 | 2024-06-10 10:59AM EDT | 37.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 122 | 79.93% |
| FIS250117P00040000 | 2024-06-03 9:30AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS250117P00042500 | 2024-02-14 3:34PM EDT | 42.50 | 1.30 | 0.60 | 0.75 | 0.00 | - | 1 | 82 | 76.71% |
| FIS250117P00045000 | 2024-08-06 2:14PM EDT | 45.00 | 0.35 | 0.10 | 1.45 | 0.00 | - | 1 | 431 | 73.44% |
| FIS250117P00047500 | 2024-07-25 3:57PM EDT | 47.50 | 0.35 | 0.00 | 2.35 | 0.00 | - | 4 | 802 | 75.49% |
| FIS250117P00050000 | 2024-08-06 2:34PM EDT | 50.00 | 0.46 | 0.00 | 2.00 | 0.00 | - | 6 | 705 | 67.09% |
| FIS250117P00052500 | 2024-08-21 3:20PM EDT | 52.50 | 0.24 | 0.05 | 1.50 | 0.00 | - | 10 | 231 | 58.15% |
| FIS250117P00055000 | 2024-08-08 3:48PM EDT | 55.00 | 0.62 | 0.15 | 1.15 | 0.00 | - | 2 | 756 | 51.27% |
| FIS250117P00057500 | 2024-08-05 1:40PM EDT | 57.50 | 1.25 | 0.25 | 1.65 | 0.00 | - | 3 | 336 | 51.69% |
| FIS250117P00060000 | 2024-09-16 10:52AM EDT | 60.00 | 0.32 | 0.20 | 1.60 | 0.00 | - | 2 | 1,140 | 55.08% |
| FIS250117P00062500 | 2024-08-28 1:17PM EDT | 62.50 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 805 | 36.28% |
| FIS250117P00065000 | 2024-09-12 12:50PM EDT | 65.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 5 | 396 | 33.28% |
| FIS250117P00067500 | 2024-09-16 10:53AM EDT | 67.50 | 0.67 | 0.55 | 0.70 | 0.00 | - | 2 | 393 | 31.49% |
| FIS250117P00070000 | 2024-09-16 10:52AM EDT | 70.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 2 | 544 | 29.30% |
| FIS250117P00072500 | 2024-09-10 9:33AM EDT | 72.50 | 1.50 | 1.00 | 1.10 | 0.00 | - | 2 | 196 | 27.67% |
| FIS250117P00075000 | 2024-09-16 3:05PM EDT | 75.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 18 | 286 | 26.64% |
| FIS250117P00077500 | 2024-09-16 10:53AM EDT | 77.50 | 1.99 | 1.80 | 2.00 | 0.00 | - | 2 | 92 | 25.46% |
| FIS250117P00080000 | 2024-09-03 3:30PM EDT | 80.00 | 3.55 | 2.45 | 2.60 | 0.00 | - | 95 | 195 | 24.07% |
| FIS250117P00082500 | 2024-09-18 10:22AM EDT | 82.50 | 3.30 | 3.20 | 3.40 | -1.20 | -26.67% | 3 | 1,046 | 22.89% |
| FIS250117P00085000 | 2024-09-18 1:47PM EDT | 85.00 | 4.50 | 4.20 | 4.40 | +0.20 | +4.65% | 1 | 56 | 21.70% |
| FIS250117P00087500 | 2024-09-17 11:26AM EDT | 87.50 | 5.50 | 5.50 | 5.80 | 0.00 | - | 1 | 47 | 21.42% |
| FIS250117P00090000 | 2024-09-16 9:44AM EDT | 90.00 | 7.50 | 7.00 | 7.30 | 0.00 | - | 7 | 24 | 20.44% |
| FIS250117P00095000 | 2024-07-12 3:44PM EDT | 95.00 | 18.80 | 16.10 | 19.70 | 0.00 | - | 1 | 1 | 58.50% |
| FIS250117P00100000 | 2023-03-13 2:11PM EDT | 100.00 | 47.53 | 42.00 | 47.00 | 0.00 | - | 10 | 0 | 178.61% |
| FIS250117P00105000 | 2023-01-17 3:26PM EDT | 105.00 | 35.15 | 35.50 | 37.20 | 0.00 | - | - | 0 | 116.38% |
| FIS250117P00110000 | 2023-03-14 9:52AM EDT | 110.00 | 60.00 | 51.30 | 55.20 | 0.00 | - | 6 | 0 | 184.45% |
| FIS250117P00120000 | 2023-03-14 9:52AM EDT | 120.00 | 69.00 | 61.10 | 65.40 | 0.00 | - | - | 0 | 195.29% |
| FIS250117P00125000 | 2023-03-14 9:52AM EDT | 125.00 | 75.50 | 66.10 | 70.40 | 0.00 | - | - | 0 | 200.20% |
| FIS250117P00130000 | 2023-03-09 2:02PM EDT | 130.00 | 73.00 | 72.00 | 77.00 | 0.00 | - | - | 0 | 211.40% |
| FIS250117P00135000 | 2023-03-09 2:02PM EDT | 135.00 | 77.50 | 77.00 | 82.00 | 0.00 | - | - | 0 | 215.72% |
© 2024 Yahoo. All rights reserved.