Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240920C00070000 | 2024-08-16 1:56PM EDT | 70.00 | 8.90 | 13.20 | 15.80 | 0.00 | - | 1 | 0 | 147.66% |
| FIS240920C00072000 | 2024-08-28 2:03PM EDT | 72.00 | 9.30 | 12.60 | 14.10 | 0.00 | - | 5 | 0 | 107.03% |
| FIS240920C00072500 | 2024-08-06 10:52AM EDT | 72.50 | 5.80 | 7.90 | 11.80 | 0.00 | - | 2 | 22 | 0.00% |
| FIS240920C00075000 | 2024-09-13 12:04PM EDT | 75.00 | 9.59 | 9.20 | 12.00 | 0.00 | - | 2 | 2 | 99.51% |
| FIS240920C00077000 | 2024-08-23 12:24PM EDT | 77.00 | 2.55 | 7.10 | 8.50 | 0.00 | - | 10 | 1 | 80.08% |
| FIS240920C00077500 | 2024-09-13 12:07PM EDT | 77.50 | 7.08 | 6.60 | 8.10 | 0.00 | - | 2 | 27 | 80.76% |
| FIS240920C00078000 | 2024-09-16 2:12PM EDT | 78.00 | 7.00 | 6.70 | 7.50 | +0.52 | +8.02% | 18 | 275 | 51.76% |
| FIS240920C00079000 | 2024-09-13 10:30AM EDT | 79.00 | 5.52 | 5.10 | 6.50 | 0.00 | - | 13 | 117 | 65.43% |
| FIS240920C00080000 | 2024-09-13 12:26PM EDT | 80.00 | 4.48 | 4.90 | 5.80 | 0.00 | - | 3 | 1,347 | 51.86% |
| FIS240920C00081000 | 2024-09-13 2:52PM EDT | 81.00 | 3.20 | 3.40 | 5.40 | -0.21 | -6.16% | 1 | 60 | 78.71% |
| FIS240920C00082000 | 2024-09-12 10:23AM EDT | 82.00 | 1.97 | 3.00 | 3.50 | 0.00 | - | 1 | 344 | 42.19% |
| FIS240920C00082500 | 2024-09-16 9:53AM EDT | 82.50 | 1.88 | 2.65 | 2.85 | -0.34 | -15.32% | 1 | 123 | 33.15% |
| FIS240920C00083000 | 2024-09-16 10:16AM EDT | 83.00 | 1.30 | 2.30 | 2.45 | -0.36 | -21.69% | 1 | 192 | 32.28% |
| FIS240920C00084000 | 2024-09-13 3:29PM EDT | 84.00 | 0.70 | 1.40 | 1.60 | -0.35 | -33.33% | 2 | 41 | 27.34% |
| FIS240920C00085000 | 2024-09-16 2:43PM EDT | 85.00 | 0.78 | 0.75 | 0.90 | +0.31 | +65.96% | 7 | 517 | 23.68% |
| FIS240920C00086000 | 2024-09-16 1:34PM EDT | 86.00 | 0.15 | 0.30 | 0.40 | -0.01 | -6.25% | 417 | 4,836 | 20.80% |
| FIS240920C00087500 | 2024-09-13 10:20AM EDT | 87.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 28 | 22.75% |
| FIS240920C00088000 | 2024-08-20 1:16PM EDT | 88.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | - | 5 | 39.31% |
| FIS240920C00089000 | 2024-09-03 12:42PM EDT | 89.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | - | 1 | 46.19% |
| FIS240920C00090000 | 2024-09-13 1:51PM EDT | 90.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 315 | 325 | 52.64% |
| FIS240920C00091000 | 2024-09-16 10:21AM EDT | 91.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 44.73% |
| FIS240920C00095000 | 2024-09-10 10:56AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 115 | 55.47% |
| FIS240920C00100000 | 2024-09-06 9:52AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 54 | 67.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240920P00050000 | 2024-09-10 1:07PM EDT | 50.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 15 | 40 | 214.06% |
| FIS240920P00055000 | 2024-08-05 3:49PM EDT | 55.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 1 | 256.64% |
| FIS240920P00060000 | 2024-07-23 2:49PM EDT | 60.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | - | 2 | 244.14% |
| FIS240920P00065000 | 2024-09-10 9:31AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 68 | 112.11% |
| FIS240920P00066000 | 2024-09-09 10:43AM EDT | 66.00 | 0.05 | - | 0.20 | 0.00 | - | - | 20 | 126.37% |
| FIS240920P00067500 | 2024-09-12 3:49PM EDT | 67.50 | 0.38 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 92.58% |
| FIS240920P00070000 | 2024-09-06 12:33PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 116.80% |
| FIS240920P00072500 | 2024-08-27 12:56PM EDT | 72.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 186 | 100.00% |
| FIS240920P00073000 | 2024-08-29 11:08AM EDT | 73.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 3 | 85.55% |
| FIS240920P00074000 | 2024-08-19 9:59AM EDT | 74.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 90.04% |
| FIS240920P00075000 | 2024-09-16 10:28AM EDT | 75.00 | 0.05 | 0.00 | 0.65 | -0.46 | -90.20% | 4 | 210 | 80.27% |
| FIS240920P00076000 | 2024-09-16 10:19AM EDT | 76.00 | 0.33 | 0.00 | 0.20 | +0.28 | +560.00% | 2 | 12 | 56.25% |
| FIS240920P00077000 | 2024-08-26 12:49PM EDT | 77.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 70.02% |
| FIS240920P00077500 | 2024-09-10 3:09PM EDT | 77.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2,551 | 2,902 | 66.60% |
| FIS240920P00078000 | 2024-08-27 2:32PM EDT | 78.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 205 | 63.28% |
| FIS240920P00079000 | 2024-09-11 10:01AM EDT | 79.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 339 | 57.62% |
| FIS240920P00080000 | 2024-09-13 12:34PM EDT | 80.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 2 | 270 | 37.89% |
| FIS240920P00081000 | 2024-09-10 1:57PM EDT | 81.00 | 0.60 | 0.05 | 0.10 | 0.00 | - | 10 | 35 | 28.71% |
| FIS240920P00082000 | 2024-09-13 11:13AM EDT | 82.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 132 | 22.85% |
| FIS240920P00082500 | 2024-09-16 2:04PM EDT | 82.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 7 | 80 | 22.41% |
| FIS240920P00083000 | 2024-09-13 3:17PM EDT | 83.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | 84 | 81 | 21.19% |
| FIS240920P00084000 | 2024-09-13 3:50PM EDT | 84.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | - | 81 | 18.21% |
| FIS240920P00085000 | 2024-09-13 3:17PM EDT | 85.00 | 1.20 | 0.55 | 0.65 | 0.00 | - | - | 12 | 15.33% |
| FIS240920P00086000 | 2024-09-13 9:48AM EDT | 86.00 | 1.55 | 1.05 | 1.20 | 0.00 | - | - | 2 | 12.01% |
| FIS240920P00089000 | 2024-08-20 3:57PM EDT | 89.00 | 10.60 | 3.30 | 4.50 | 0.00 | - | - | 2 | 43.26% |
© 2024 Yahoo. All rights reserved.