Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS251219C00030000 | 2023-08-07 9:40AM EDT | 30.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FIS251219C00035000 | 2023-07-31 12:46PM EDT | 35.00 | 26.80 | 21.10 | 25.70 | 0.00 | - | - | 1 | 0.00% |
| FIS251219C00037500 | 2023-11-07 2:14PM EDT | 37.50 | 17.10 | 22.00 | 27.00 | 0.00 | - | - | 1 | 0.00% |
| FIS251219C00040000 | 2024-05-20 12:08PM EDT | 40.00 | 39.72 | 36.50 | 41.50 | 0.00 | - | 1 | 26 | 0.00% |
| FIS251219C00042500 | 2024-04-24 1:47PM EDT | 42.50 | 31.48 | 35.00 | 39.50 | 0.00 | - | 1 | 86 | 0.00% |
| FIS251219C00045000 | 2024-02-09 10:43AM EDT | 45.00 | 20.91 | 27.80 | 29.20 | 0.00 | - | 5 | 15 | 0.00% |
| FIS251219C00047500 | 2024-01-19 4:29PM EDT | 47.50 | 17.60 | 19.60 | 23.30 | 0.00 | - | 2 | 13 | 0.00% |
| FIS251219C00050000 | 2024-06-14 10:44AM EDT | 50.00 | 29.30 | 28.80 | 30.10 | 0.00 | - | 5 | 49 | 0.00% |
| FIS251219C00052500 | 2024-07-08 10:19AM EDT | 52.50 | 26.74 | 26.90 | 29.30 | 0.00 | - | 1 | 2 | 0.00% |
| FIS251219C00055000 | 2024-08-06 12:28PM EDT | 55.00 | 25.80 | 27.50 | 32.50 | 0.00 | - | 2 | 24 | 40.27% |
| FIS251219C00057500 | 2024-08-05 10:10AM EDT | 57.50 | 20.34 | 25.50 | 30.50 | 0.00 | - | 1 | 3 | 39.71% |
| FIS251219C00060000 | 2024-08-05 10:10AM EDT | 60.00 | 18.70 | 24.70 | 28.50 | 0.00 | - | 1 | 45 | 38.90% |
| FIS251219C00062500 | 2024-08-16 10:01AM EDT | 62.50 | 19.50 | 23.50 | 28.50 | 0.00 | - | 3 | 6 | 45.73% |
| FIS251219C00065000 | 2024-07-15 9:45AM EDT | 65.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FIS251219C00067500 | 2024-08-13 11:47AM EDT | 67.50 | 17.23 | 19.50 | 24.50 | 0.00 | - | 1 | 17 | 42.39% |
| FIS251219C00070000 | 2024-07-25 10:37AM EDT | 70.00 | 14.22 | 15.50 | 16.60 | 0.00 | - | 2 | 90 | 19.80% |
| FIS251219C00072500 | 2024-07-23 3:44PM EDT | 72.50 | 12.77 | 13.90 | 16.20 | 0.00 | - | 2 | 11 | 24.96% |
| FIS251219C00075000 | 2024-09-11 10:25AM EDT | 75.00 | 14.91 | 16.50 | 17.20 | 0.00 | - | 1 | 13 | 32.91% |
| FIS251219C00077500 | 2024-08-16 10:03AM EDT | 77.50 | 12.00 | 13.40 | 17.00 | 0.00 | - | 3 | 22 | 36.24% |
| FIS251219C00080000 | 2024-08-20 3:41PM EDT | 80.00 | 10.30 | 13.50 | 14.10 | 0.00 | - | 1 | 123 | 31.56% |
| FIS251219C00082500 | 2024-09-11 9:57AM EDT | 82.50 | 11.22 | 12.30 | 12.80 | 0.00 | - | 7 | 20 | 31.28% |
| FIS251219C00085000 | 2024-08-27 1:40PM EDT | 85.00 | 9.20 | 10.80 | 11.50 | 0.00 | - | 2 | 27 | 30.77% |
| FIS251219C00087500 | 2024-08-27 9:46AM EDT | 87.50 | 7.90 | 9.70 | 10.10 | 0.00 | - | 1 | 50 | 29.79% |
| FIS251219C00090000 | 2024-09-03 12:43PM EDT | 90.00 | 7.87 | 8.60 | 10.50 | 0.00 | - | 2 | 15 | 33.35% |
| FIS251219C00095000 | 2024-09-13 11:39AM EDT | 95.00 | 6.70 | 6.60 | 9.50 | 0.00 | - | 1 | 31 | 35.18% |
| FIS251219C00100000 | 2024-09-13 11:39AM EDT | 100.00 | 5.10 | 5.00 | 5.40 | 0.00 | - | 1 | 6 | 27.88% |
| FIS251219C00105000 | 2024-06-24 9:53AM EDT | 105.00 | 3.10 | 0.00 | 4.70 | 0.00 | - | 1 | 250 | 29.12% |
| FIS251219C00110000 | 2024-09-11 10:15AM EDT | 110.00 | 2.45 | 2.50 | 3.10 | 0.00 | - | 1 | 12 | 26.91% |
| FIS251219C00115000 | 2024-09-12 1:25PM EDT | 115.00 | 2.15 | 2.05 | 2.40 | 0.00 | - | 1 | 20 | 26.88% |
| FIS251219C00120000 | 2024-09-12 1:33PM EDT | 120.00 | 1.60 | 0.00 | 4.60 | 0.00 | - | - | 2 | 36.89% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS251219P00025000 | 2023-11-03 9:30AM EDT | 25.00 | 1.25 | 0.00 | 3.40 | 0.00 | - | - | 1 | 82.25% |
| FIS251219P00027500 | 2023-11-17 11:40AM EDT | 27.50 | 1.30 | 0.55 | 1.45 | 0.00 | - | 1 | 5 | 66.85% |
| FIS251219P00030000 | 2023-11-17 11:35AM EDT | 30.00 | 1.70 | 1.00 | 2.30 | 0.00 | - | 2 | 32 | 70.36% |
| FIS251219P00032500 | 2023-09-29 9:30AM EDT | 32.50 | 2.05 | 2.05 | 5.20 | 0.00 | - | 1 | 1 | 83.41% |
| FIS251219P00035000 | 2024-03-20 11:14AM EDT | 35.00 | 1.00 | 0.35 | 2.05 | 0.00 | - | 2 | 8 | 56.20% |
| FIS251219P00040000 | 2024-05-15 3:07PM EDT | 40.00 | 0.72 | 0.00 | 1.95 | 0.00 | - | 1 | 40 | 55.64% |
| FIS251219P00042500 | 2024-08-02 11:43AM EDT | 42.50 | 1.27 | 0.75 | 1.15 | 0.00 | - | 1 | 51 | 44.91% |
| FIS251219P00045000 | 2024-09-17 9:58AM EDT | 45.00 | 0.90 | 0.80 | 1.05 | 0.00 | - | 1 | 76 | 40.82% |
| FIS251219P00047500 | 2024-05-07 2:01PM EDT | 47.50 | 1.80 | 1.35 | 1.65 | 0.00 | - | 4 | 51 | 42.84% |
| FIS251219P00050000 | 2024-05-15 3:07PM EDT | 50.00 | 1.51 | 1.55 | 1.85 | 0.00 | - | 1 | 58 | 41.16% |
| FIS251219P00052500 | 2024-08-06 2:53PM EDT | 52.50 | 2.20 | 1.45 | 1.70 | 0.00 | - | 100 | 231 | 37.18% |
| FIS251219P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 4.00 | 2.50 | 3.00 | 0.00 | - | 10 | 223 | 41.70% |
| FIS251219P00057500 | 2024-04-12 10:56AM EDT | 57.50 | 4.70 | 3.20 | 3.60 | 0.00 | - | 83 | 95 | 41.47% |
| FIS251219P00060000 | 2024-03-04 10:53AM EDT | 60.00 | 5.86 | 4.70 | 5.00 | 0.00 | - | 1 | 71 | 44.31% |
| FIS251219P00062500 | 2024-07-02 9:52AM EDT | 62.50 | 4.10 | 3.90 | 4.50 | 0.00 | - | 1 | 77 | 39.00% |
| FIS251219P00065000 | 2024-01-08 12:29PM EDT | 65.00 | 11.10 | 10.90 | 11.90 | 0.00 | - | 1 | 25 | 60.44% |
| FIS251219P00067500 | 2024-01-08 12:08PM EDT | 67.50 | 12.40 | 12.30 | 13.10 | 0.00 | - | 1 | 12 | 60.69% |
| FIS251219P00070000 | 2024-09-17 2:25PM EDT | 70.00 | 4.00 | 2.70 | 4.30 | 0.00 | - | 1 | 18 | 29.13% |
| FIS251219P00072500 | 2024-03-06 4:49PM EDT | 72.50 | 11.00 | 9.50 | 10.00 | 0.00 | - | 6 | 60 | 44.26% |
| FIS251219P00075000 | 2024-09-17 2:25PM EDT | 75.00 | 5.30 | 5.00 | 5.60 | 0.00 | - | 1 | 5 | 27.36% |
| FIS251219P00077500 | 2024-04-24 3:45PM EDT | 77.50 | 12.60 | 7.00 | 9.10 | 0.00 | - | - | 1 | 34.44% |
| FIS251219P00080000 | 2024-09-12 11:40AM EDT | 80.00 | 7.40 | 6.80 | 7.40 | 0.00 | - | 5 | 7 | 26.18% |
| FIS251219P00090000 | 2024-09-17 11:58AM EDT | 90.00 | 11.30 | 11.40 | 11.90 | 0.00 | - | - | 3 | 23.25% |
| FIS251219P00095000 | 2024-08-22 11:20AM EDT | 95.00 | 18.20 | 12.50 | 15.00 | 0.00 | - | - | 1 | 22.44% |
© 2024 Yahoo. All rights reserved.