Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250620C00055000 | 2024-06-10 3:48PM EDT | 55.00 | 25.44 | 20.90 | 23.30 | 0.00 | - | 4 | 4 | 0.00% |
| FIS250620C00060000 | 2024-08-16 1:41PM EDT | 60.00 | 21.50 | 24.50 | 24.90 | 0.00 | - | 1 | 4 | 41.39% |
| FIS250620C00065000 | 2024-08-29 11:52AM EDT | 65.00 | 19.90 | 20.30 | 20.80 | 0.00 | - | 1 | 3 | 38.79% |
| FIS250620C00067500 | 2024-08-15 2:15PM EDT | 67.50 | 15.26 | 18.20 | 19.80 | 0.00 | - | - | 1 | 41.91% |
| FIS250620C00070000 | 2024-07-08 10:03AM EDT | 70.00 | 12.30 | 13.00 | 13.30 | 0.00 | - | 2 | 72 | 18.92% |
| FIS250620C00072500 | 2024-08-30 2:23PM EDT | 72.50 | 14.00 | 14.60 | 16.30 | 0.00 | - | 6 | 6 | 39.89% |
| FIS250620C00075000 | 2024-08-29 11:59AM EDT | 75.00 | 12.40 | 12.90 | 13.50 | 0.00 | - | 7 | 23 | 34.47% |
| FIS250620C00077500 | 2024-08-20 2:56PM EDT | 77.50 | 8.86 | 11.20 | 11.50 | 0.00 | - | 1 | 88 | 32.06% |
| FIS250620C00080000 | 2024-09-06 12:10PM EDT | 80.00 | 9.51 | 9.70 | 10.00 | 0.00 | - | 1 | 378 | 31.21% |
| FIS250620C00082500 | 2024-09-03 2:49PM EDT | 82.50 | 8.30 | 8.20 | 8.50 | 0.00 | - | 1 | 62 | 30.00% |
| FIS250620C00085000 | 2024-09-04 10:29AM EDT | 85.00 | 7.50 | 7.10 | 7.30 | 0.00 | - | 1 | 45 | 29.47% |
| FIS250620C00087500 | 2024-08-14 3:58PM EDT | 87.50 | 4.54 | 6.00 | 6.30 | 0.00 | - | 2 | 3 | 29.26% |
| FIS250620C00090000 | 2024-09-05 11:10AM EDT | 90.00 | 5.00 | 4.90 | 5.30 | 0.00 | - | 1 | 305 | 28.68% |
| FIS250620C00095000 | 2024-09-10 10:22AM EDT | 95.00 | 3.25 | 3.30 | 3.50 | -0.13 | -3.85% | 1 | 128 | 27.07% |
| FIS250620C00100000 | 2024-09-03 1:47PM EDT | 100.00 | 2.40 | 2.25 | 2.45 | 0.00 | - | 19 | 337 | 26.89% |
| FIS250620C00105000 | 2024-09-03 3:31PM EDT | 105.00 | 1.60 | 1.50 | 1.60 | 0.00 | - | 7 | 36 | 26.29% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250620P00055000 | 2024-07-19 10:35AM EDT | 55.00 | 1.47 | 0.80 | 1.15 | 0.00 | - | 2 | 3 | 37.04% |
| FIS250620P00060000 | 2024-08-27 3:29PM EDT | 60.00 | 1.35 | 1.25 | 1.45 | 0.00 | - | 8 | 26 | 33.01% |
| FIS250620P00065000 | 2024-08-30 10:16AM EDT | 65.00 | 1.95 | 1.45 | 2.05 | 0.00 | - | 1 | 62 | 30.38% |
| FIS250620P00067500 | 2024-08-27 3:31PM EDT | 67.50 | 2.40 | 2.30 | 2.45 | 0.00 | - | 45 | 379 | 29.22% |
| FIS250620P00070000 | 2024-08-30 12:56PM EDT | 70.00 | 2.93 | 2.65 | 3.00 | 0.00 | - | 120 | 541 | 28.45% |
| FIS250620P00072500 | 2024-09-04 9:48AM EDT | 72.50 | 3.30 | 3.40 | 3.60 | 0.00 | - | 11 | 128 | 27.51% |
| FIS250620P00075000 | 2024-09-05 9:49AM EDT | 75.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 1 | 63 | 26.60% |
| FIS250620P00077500 | 2024-08-29 1:05PM EDT | 77.50 | 5.10 | 4.90 | 5.20 | 0.00 | - | 5 | 29 | 26.04% |
| FIS250620P00080000 | 2024-09-05 9:47AM EDT | 80.00 | 6.00 | 5.70 | 6.20 | 0.00 | - | 1 | 79 | 25.40% |
| FIS250620P00082500 | 2024-09-05 9:30AM EDT | 82.50 | 7.10 | 6.80 | 7.20 | 0.00 | - | 35 | 38 | 24.32% |
| FIS250620P00085000 | 2024-09-05 9:49AM EDT | 85.00 | 8.30 | 8.00 | 8.40 | 0.00 | - | 1 | 43 | 23.47% |
| FIS250620P00087500 | 2024-08-20 12:06PM EDT | 87.50 | 11.40 | 9.40 | 9.90 | 0.00 | - | 1 | 6 | 23.19% |
| FIS250620P00090000 | 2024-09-09 1:55PM EDT | 90.00 | 11.00 | 10.90 | 11.30 | 0.00 | - | 1 | 4 | 22.05% |
| FIS250620P00095000 | 2024-08-12 9:46AM EDT | 95.00 | 18.80 | 13.10 | 14.70 | 0.00 | - | 1 | 3 | 20.33% |
© 2024 Yahoo. All rights reserved.