Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS231020C00030000 | 2023-06-22 10:41AM EDT | 30.00 | 23.40 | 31.40 | 32.30 | 0.00 | - | - | 1 | 401.27% |
| FIS231020C00035000 | 2023-07-03 10:41AM EDT | 35.00 | 23.40 | 23.60 | 24.00 | 0.00 | - | 1 | 4 | 240.28% |
| FIS231020C00040000 | 2023-09-19 3:57PM EDT | 40.00 | 18.40 | 14.80 | 16.80 | 0.00 | - | 10 | 0 | 87.89% |
| FIS231020C00042500 | 2023-07-13 3:48PM EDT | 42.50 | 17.70 | 13.80 | 14.10 | 0.00 | - | 1 | 1 | 102.44% |
| FIS231020C00045000 | 2023-09-28 9:31AM EDT | 45.00 | 10.71 | 10.80 | 11.10 | -0.10 | -0.93% | 2 | 3 | 68.56% |
| FIS231020C00047500 | 2023-08-21 10:57AM EDT | 47.50 | 8.25 | 11.40 | 11.60 | 0.00 | - | 2 | 9 | 132.18% |
| FIS231020C00050000 | 2023-09-27 12:31PM EDT | 50.00 | 6.00 | 5.90 | 6.20 | 0.00 | - | 2 | 83 | 48.93% |
| FIS231020C00052500 | 2023-09-28 1:13PM EDT | 52.50 | 3.79 | 3.80 | 4.00 | +0.04 | +1.07% | 3 | 647 | 40.58% |
| FIS231020C00055000 | 2023-09-28 1:51PM EDT | 55.00 | 1.95 | 2.00 | 2.10 | 0.00 | - | 9 | 2,398 | 33.40% |
| FIS231020C00057500 | 2023-09-28 2:13PM EDT | 57.50 | 0.85 | 0.75 | 0.85 | -0.05 | -5.56% | 10 | 2,752 | 29.49% |
| FIS231020C00060000 | 2023-09-28 12:27PM EDT | 60.00 | 0.30 | 0.20 | 0.30 | +0.04 | +15.38% | 20 | 5,114 | 28.91% |
| FIS231020C00062500 | 2023-09-28 10:47AM EDT | 62.50 | 0.09 | 0.00 | 0.15 | -0.04 | -30.77% | 3 | 1,835 | 32.32% |
| FIS231020C00065000 | 2023-09-20 3:45PM EDT | 65.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 336 | 2,253 | 32.62% |
| FIS231020C00067500 | 2023-09-26 9:45AM EDT | 67.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 760 | 43.75% |
| FIS231020C00070000 | 2023-09-21 9:36AM EDT | 70.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 5,459 | 44.92% |
| FIS231020C00072500 | 2023-09-12 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 1,452 | 50.39% |
| FIS231020C00075000 | 2023-09-08 3:59PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 549 | 50.78% |
| FIS231020C00077500 | 2023-04-24 1:28PM EDT | 77.50 | 0.60 | 0.10 | 0.30 | 0.00 | - | 9 | 69 | 75.98% |
| FIS231020C00080000 | 2023-09-25 3:42PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 60.16% |
| FIS231020C00085000 | 2023-08-31 12:00PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 68.75% |
| FIS231020C00090000 | 2023-03-07 2:59PM EDT | 90.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | - | 500 | 96.88% |
| FIS231020C00095000 | 2023-03-01 12:04PM EDT | 95.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | - | 4 | 175.73% |
| FIS231020C00100000 | 2023-07-25 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS231020P00025000 | 2023-03-14 1:58PM EDT | 25.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | - | 1 | 193.75% |
| FIS231020P00027500 | 2023-04-11 10:35AM EDT | 27.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 2 | 150.00% |
| FIS231020P00032500 | 2023-09-14 11:49AM EDT | 32.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 88.28% |
| FIS231020P00035000 | 2023-08-17 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 89.84% |
| FIS231020P00037500 | 2023-08-14 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| FIS231020P00040000 | 2023-09-05 10:06AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 57.03% |
| FIS231020P00042500 | 2023-07-24 10:41AM EDT | 42.50 | 0.19 | 0.05 | 0.25 | 0.00 | - | 5 | 48 | 63.48% |
| FIS231020P00045000 | 2023-09-25 9:36AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 48.05% |
| FIS231020P00047500 | 2023-09-20 2:37PM EDT | 47.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 705 | 46.29% |
| FIS231020P00050000 | 2023-09-27 1:11PM EDT | 50.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 1 | 2,997 | 34.28% |
| FIS231020P00052500 | 2023-09-28 1:43PM EDT | 52.50 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 2 | 1,719 | 28.86% |
| FIS231020P00055000 | 2023-09-28 2:03PM EDT | 55.00 | 1.15 | 1.05 | 1.15 | -0.03 | -2.54% | 79 | 874 | 24.93% |
| FIS231020P00057500 | 2023-09-28 11:46AM EDT | 57.50 | 2.07 | 2.35 | 2.50 | -0.46 | -18.18% | 1 | 2,630 | 21.92% |
| FIS231020P00060000 | 2023-09-28 12:49PM EDT | 60.00 | 4.32 | 4.30 | 4.50 | +0.19 | +4.60% | 10 | 2,398 | 0.00% |
| FIS231020P00062500 | 2023-09-20 11:11AM EDT | 62.50 | 3.38 | 6.70 | 6.90 | 0.00 | - | 6 | 217 | 0.00% |
| FIS231020P00065000 | 2023-09-20 10:19AM EDT | 65.00 | 5.70 | 9.10 | 9.40 | 0.00 | - | 5 | 5 | 0.00% |
| FIS231020P00067500 | 2023-05-10 11:36AM EDT | 67.50 | 13.58 | 12.70 | 13.40 | 0.00 | - | 10 | 0 | 79.15% |
| FIS231020P00075000 | 2023-03-14 9:52AM EDT | 75.00 | 23.00 | 17.90 | 19.10 | 0.00 | - | - | 5 | 0.00% |
| FIS231020P00085000 | 2023-08-02 12:15PM EDT | 85.00 | 24.70 | 28.50 | 29.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
