Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS260116C00025000 | 2024-06-18 1:24PM EDT | 25.00 | 53.00 | 49.00 | 53.60 | 0.00 | - | 1 | 6 | 0.00% |
| FIS260116C00030000 | 2024-03-05 1:49PM EDT | 30.00 | 40.80 | 40.00 | 45.00 | 0.00 | - | 1 | 11 | 0.00% |
| FIS260116C00037500 | 2023-11-10 2:11PM EDT | 37.50 | 18.40 | 19.10 | 28.70 | 0.00 | - | - | 6 | 0.00% |
| FIS260116C00040000 | 2024-04-26 3:56PM EDT | 40.00 | 31.89 | 37.00 | 42.00 | 0.00 | - | 1 | 48 | 0.00% |
| FIS260116C00042500 | 2024-08-07 10:15AM EDT | 42.50 | 35.50 | 38.50 | 43.50 | 0.00 | - | 1 | 86 | 43.68% |
| FIS260116C00045000 | 2024-03-18 1:38PM EDT | 45.00 | 28.24 | 27.80 | 29.50 | 0.00 | - | 3 | 39 | 0.00% |
| FIS260116C00047500 | 2024-02-13 4:50PM EDT | 47.50 | 18.90 | 24.70 | 25.70 | 0.00 | - | 10 | 35 | 0.00% |
| FIS260116C00050000 | 2024-08-26 3:34PM EDT | 50.00 | 32.19 | 36.20 | 37.00 | 0.00 | - | 10 | 16 | 41.94% |
| FIS260116C00052500 | 2024-08-14 1:06PM EDT | 52.50 | 28.70 | 32.40 | 36.50 | 0.00 | - | 1 | 36 | 49.46% |
| FIS260116C00055000 | 2024-05-10 11:38AM EDT | 55.00 | 24.17 | 24.50 | 28.00 | 0.00 | - | 1 | 27 | 0.00% |
| FIS260116C00057500 | 2024-02-29 2:34PM EDT | 57.50 | 19.00 | 22.60 | 23.60 | 0.00 | - | 1 | 3 | 0.00% |
| FIS260116C00060000 | 2024-08-14 11:57AM EDT | 60.00 | 22.95 | 25.50 | 30.50 | 0.00 | - | 5 | 14 | 45.64% |
| FIS260116C00062500 | 2024-05-21 11:31AM EDT | 62.50 | 22.00 | 20.40 | 21.10 | 0.00 | - | 1 | 28 | 0.00% |
| FIS260116C00065000 | 2024-07-16 12:30PM EDT | 65.00 | 18.90 | 17.10 | 22.00 | 0.00 | - | 1 | 25 | 25.48% |
| FIS260116C00067500 | 2024-08-21 2:13PM EDT | 67.50 | 17.80 | 22.10 | 22.60 | 0.00 | - | 1 | 5 | 34.55% |
| FIS260116C00070000 | 2024-08-19 10:19AM EDT | 70.00 | 16.60 | 19.40 | 21.10 | 0.00 | - | 1 | 26 | 34.78% |
| FIS260116C00072500 | 2024-05-13 11:43AM EDT | 72.50 | 14.60 | 14.70 | 15.30 | 0.00 | - | 20 | 47 | 21.02% |
| FIS260116C00075000 | 2024-09-13 2:19PM EDT | 75.00 | 17.15 | 15.60 | 17.30 | 0.00 | - | 3 | 89 | 32.09% |
| FIS260116C00077500 | 2024-09-06 12:32PM EDT | 77.50 | 13.62 | 14.60 | 15.70 | 0.00 | - | 33 | 104 | 31.39% |
| FIS260116C00080000 | 2024-09-06 3:18PM EDT | 80.00 | 12.10 | 12.60 | 14.30 | 0.00 | - | 24 | 152 | 31.06% |
| FIS260116C00082500 | 2024-09-16 11:09AM EDT | 82.50 | 12.40 | 11.60 | 12.90 | 0.00 | - | 3 | 135 | 30.50% |
| FIS260116C00085000 | 2024-09-17 10:39AM EDT | 85.00 | 11.81 | 11.20 | 11.60 | 0.00 | - | 1 | 148 | 30.01% |
| FIS260116C00090000 | 2024-09-06 11:00AM EDT | 90.00 | 7.80 | 8.80 | 9.30 | 0.00 | - | 1 | 56 | 29.21% |
| FIS260116C00092500 | 2024-09-10 1:12PM EDT | 92.50 | 7.00 | 7.80 | 8.20 | 0.00 | - | - | 5 | 28.63% |
| FIS260116C00095000 | 2024-08-22 11:42AM EDT | 95.00 | 7.20 | 6.90 | 7.30 | +2.33 | +47.84% | 1 | 819 | 28.37% |
| FIS260116C00100000 | 2024-08-26 10:08AM EDT | 100.00 | 4.10 | 5.00 | 5.70 | 0.00 | - | 1 | 17 | 27.81% |
| FIS260116C00105000 | 2024-08-28 9:54AM EDT | 105.00 | 3.40 | 4.00 | 4.40 | 0.00 | - | 10 | 12 | 27.33% |
| FIS260116C00110000 | 2024-09-17 3:53PM EDT | 110.00 | 3.30 | 3.00 | 3.40 | 0.00 | - | 1 | 26 | 27.05% |
| FIS260116C00115000 | 2024-09-04 12:04PM EDT | 115.00 | 2.14 | 2.20 | 2.50 | 0.00 | - | 7 | 10 | 26.40% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS260116P00025000 | 2023-12-12 4:05PM EDT | 25.00 | 1.34 | 0.05 | 5.00 | 0.00 | - | 5 | 5 | 89.49% |
| FIS260116P00027500 | 2024-05-21 9:30AM EDT | 27.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| FIS260116P00030000 | 2024-06-27 9:30AM EDT | 30.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 10 | 58.52% |
| FIS260116P00032500 | 2024-08-28 9:30AM EDT | 32.50 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 52.61% |
| FIS260116P00035000 | 2024-08-05 9:30AM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| FIS260116P00037500 | 2024-06-07 12:42PM EDT | 37.50 | 0.77 | 0.60 | 0.95 | 0.00 | - | 1 | 17 | 48.07% |
| FIS260116P00040000 | 2024-08-19 9:30AM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| FIS260116P00042500 | 2024-08-05 9:30AM EDT | 42.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| FIS260116P00045000 | 2024-08-26 10:02AM EDT | 45.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 2 | 22 | 40.13% |
| FIS260116P00047500 | 2024-08-30 3:50PM EDT | 47.50 | 1.10 | 1.00 | 1.25 | 0.00 | - | 2 | 60 | 38.53% |
| FIS260116P00050000 | 2024-09-10 3:43PM EDT | 50.00 | 1.35 | 1.15 | 1.40 | 0.00 | - | 1 | 36 | 36.87% |
| FIS260116P00052500 | 2024-03-27 3:12PM EDT | 52.50 | 3.11 | 3.00 | 3.60 | 0.00 | - | 2 | 25 | 46.74% |
| FIS260116P00055000 | 2024-08-12 12:30PM EDT | 55.00 | 2.45 | 1.75 | 1.95 | 0.00 | - | 1 | 34 | 34.90% |
| FIS260116P00057500 | 2024-08-06 10:06AM EDT | 57.50 | 3.20 | 1.75 | 2.40 | 0.00 | - | 1 | 46 | 34.56% |
| FIS260116P00060000 | 2024-08-01 11:47AM EDT | 60.00 | 3.70 | 1.65 | 2.60 | 0.00 | - | 2 | 851 | 32.77% |
| FIS260116P00062500 | 2024-08-08 9:48AM EDT | 62.50 | 4.00 | 3.10 | 3.50 | 0.00 | - | 1 | 44 | 33.91% |
| FIS260116P00065000 | 2024-09-06 11:12AM EDT | 65.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 245 | 407 | 30.29% |
| FIS260116P00067500 | 2024-07-19 10:28AM EDT | 67.50 | 5.80 | 3.40 | 4.80 | 0.00 | - | 4 | 51 | 32.98% |
| FIS260116P00070000 | 2024-08-29 10:52AM EDT | 70.00 | 4.80 | 4.10 | 4.40 | 0.00 | - | 1 | 90 | 28.68% |
| FIS260116P00072500 | 2024-08-29 11:26AM EDT | 72.50 | 5.50 | 4.70 | 5.00 | 0.00 | - | 1 | 102 | 27.74% |
| FIS260116P00075000 | 2024-08-29 11:26AM EDT | 75.00 | 6.30 | 5.40 | 5.70 | 0.00 | - | 1 | 91 | 26.92% |
| FIS260116P00077500 | 2024-09-17 11:09AM EDT | 77.50 | 6.30 | 6.20 | 6.50 | 0.00 | - | 14 | 99 | 26.18% |
| FIS260116P00080000 | 2024-09-17 11:09AM EDT | 80.00 | 7.20 | 7.10 | 7.40 | 0.00 | - | 14 | 34 | 25.49% |
| FIS260116P00082500 | 2024-08-13 9:52AM EDT | 82.50 | 11.50 | 6.00 | 8.70 | 0.00 | - | 6 | 9 | 25.62% |
| FIS260116P00085000 | 2024-09-05 9:46AM EDT | 85.00 | 10.50 | 9.20 | 9.50 | 0.00 | - | - | 1 | 24.19% |
| FIS260116P00090000 | 2024-09-11 10:09AM EDT | 90.00 | 13.20 | 11.10 | 12.10 | 0.00 | - | 1 | 2 | 23.19% |
© 2024 Yahoo. All rights reserved.