Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510C00075000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.30 | 0.15 | 0.30 | -0.20 | -40.00% | 13 | 2,446 | 24.90% |
| FIS240517C00075000 | 2024-05-08 10:40AM EDT | 2024-05-17 | 0.70 | 0.65 | 0.70 | -0.15 | -17.65% | 42 | 1,479 | 22.56% |
| FIS240524C00075000 | 2024-05-07 3:32PM EDT | 2024-05-24 | 1.20 | 1.00 | 2.10 | 0.00 | - | 5 | 30 | 39.70% |
| FIS240607C00075000 | 2024-05-07 10:01AM EDT | 2024-06-07 | 2.11 | 1.00 | 1.60 | 0.00 | - | 1 | 2 | 23.54% |
| FIS240621C00075000 | 2024-05-08 2:43PM EDT | 2024-06-21 | 1.66 | 1.75 | 1.85 | -0.19 | -10.27% | 66 | 462 | 21.97% |
| FIS240719C00075000 | 2024-05-08 3:21PM EDT | 2024-07-19 | 2.60 | 2.50 | 2.60 | -0.10 | -3.70% | 199 | 571 | 22.95% |
| FIS241018C00075000 | 2024-05-08 3:40PM EDT | 2024-10-18 | 5.00 | 4.90 | 6.70 | 0.00 | - | 3 | 162 | 36.04% |
| FIS250117C00075000 | 2024-05-08 10:40AM EDT | 2025-01-17 | 6.47 | 6.90 | 7.10 | -0.43 | -6.23% | 1 | 323 | 30.52% |
| FIS251219C00075000 | 2024-05-01 3:56PM EDT | 2025-12-19 | 8.30 | 10.30 | 12.20 | 0.00 | - | 1 | 13 | 33.73% |
| FIS260116C00075000 | 2024-05-08 2:19PM EDT | 2026-01-16 | 11.90 | 10.10 | 12.50 | -0.23 | -1.90% | 2 | 91 | 33.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517P00075000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 1.50 | 1.45 | 1.65 | -0.10 | -6.25% | 54 | 113 | 22.56% |
| FIS240524P00075000 | 2024-05-07 10:21AM EDT | 2024-05-24 | 2.20 | 0.75 | 2.55 | +0.35 | +18.92% | 4 | 10 | 31.79% |
| FIS240607P00075000 | 2024-05-01 3:20PM EDT | 2024-06-07 | 8.10 | 2.05 | 2.25 | 0.00 | - | - | 13 | 20.02% |
| FIS240621P00075000 | 2024-05-08 11:04AM EDT | 2024-06-21 | 3.10 | 2.55 | 2.70 | -1.90 | -38.00% | 22 | 42 | 21.01% |
| FIS240719P00075000 | 2024-05-08 1:35PM EDT | 2024-07-19 | 3.60 | 3.00 | 3.20 | -2.90 | -44.62% | 7 | 246 | 20.31% |
| FIS241018P00075000 | 2024-05-08 3:08PM EDT | 2024-10-18 | 4.90 | 4.90 | 5.10 | -3.60 | -42.35% | 1 | 68 | 23.16% |
| FIS250117P00075000 | 2024-04-25 2:31PM EDT | 2025-01-17 | 8.60 | 6.20 | 6.40 | 0.00 | - | 4 | 87 | 23.85% |
| FIS251219P00075000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 11.20 | 9.10 | 10.30 | 0.00 | - | - | 4 | 26.09% |
| FIS260116P00075000 | 2024-05-07 10:20AM EDT | 2026-01-16 | 9.50 | 9.50 | 9.90 | 0.00 | - | 2 | 76 | 24.45% |
© 2024 Yahoo. All rights reserved.