UK markets open in 6 hours 36 minutes
NIKKEI 225
38,944.04 +44.02 (+0.11%) HANG SENG
18,827.35 +218.41 (+1.17%) CRUDE OIL
78.75 +1.03 (+1.33%) GOLD FUTURES
2,354.00 +19.50 (+0.84%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
54,262.11 +595.64 (+1.11%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240531C00060000 | 2024-05-01 12:55PM EDT | 60.00 | 7.80 | 17.20 | 19.60 | 0.00 | - | - | 1 | 190.04% |
| FIS240531C00061000 | 2024-05-01 3:21PM EDT | 61.00 | 7.50 | 16.60 | 18.10 | 0.00 | - | - | 53 | 176.56% |
| FIS240531C00065000 | 2024-05-23 10:09AM EDT | 65.00 | 12.00 | 12.60 | 13.30 | 0.00 | - | - | 3 | 104.10% |
| FIS240531C00070000 | 2024-05-15 11:10AM EDT | 70.00 | 7.10 | 7.70 | 8.20 | 0.00 | - | - | 0 | 67.97% |
| FIS240531C00071000 | 2024-05-07 2:11PM EDT | 71.00 | 3.06 | 6.70 | 7.00 | 0.00 | - | 1 | 15 | 65.04% |
| FIS240531C00072000 | 2024-05-24 11:29AM EDT | 72.00 | 5.10 | 5.70 | 6.00 | +2.25 | +78.95% | 1 | 54 | 57.42% |
| FIS240531C00074000 | 2024-05-24 1:50PM EDT | 74.00 | 3.70 | 3.80 | 5.50 | +2.23 | +151.70% | 1 | 10 | 71.58% |
| FIS240531C00075000 | 2024-05-24 12:16PM EDT | 75.00 | 2.60 | 1.90 | 3.10 | -1.40 | -35.00% | 10 | 6 | 38.67% |
| FIS240531C00076000 | 2024-05-20 9:36AM EDT | 76.00 | 2.64 | 1.90 | 2.45 | 0.00 | - | 1 | 5 | 42.77% |
| FIS240531C00077000 | 2024-05-24 11:58AM EDT | 77.00 | 0.90 | 1.15 | 1.25 | +0.40 | +80.00% | 2 | 845 | 24.51% |
| FIS240531C00078000 | 2024-05-17 12:25PM EDT | 78.00 | 1.30 | 0.55 | 0.65 | 0.00 | - | 1 | 40 | 23.05% |
| FIS240531C00079000 | 2024-05-24 1:39PM EDT | 79.00 | 0.20 | 0.20 | 0.30 | -0.03 | -13.04% | 1 | 22 | 23.10% |
| FIS240531C00080000 | 2024-05-22 2:37PM EDT | 80.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 10 | 35 | 25.00% |
| FIS240531C00081000 | 2024-05-13 3:50PM EDT | 81.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 37.79% |
| FIS240531C00082000 | 2024-05-24 9:44AM EDT | 82.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 6 | 1 | 38.87% |
| FIS240531C00083000 | 2024-05-08 9:31AM EDT | 83.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 0 | 45.31% |
| FIS240531C00086000 | 2024-05-24 2:53PM EDT | 86.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 0 | 57.81% |
| FIS240531C00090000 | 2024-05-24 10:26AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 33 | 1 | 62.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240531P00058000 | 2024-05-09 2:14PM EDT | 58.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 244.92% |
| FIS240531P00060000 | 2024-05-01 12:00PM EDT | 60.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | - | 7 | 217.19% |
| FIS240531P00061000 | 2024-04-24 2:59PM EDT | 61.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | - | 2 | 210.16% |
| FIS240531P00062000 | 2024-05-15 1:30PM EDT | 62.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 202.93% |
| FIS240531P00063000 | 2024-05-09 2:14PM EDT | 63.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 192.68% |
| FIS240531P00064000 | 2024-05-01 3:44PM EDT | 64.00 | 1.55 | 0.00 | 2.15 | 0.00 | - | - | 20 | 182.52% |
| FIS240531P00066000 | 2024-05-13 10:39AM EDT | 66.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 6 | 6 | 101.56% |
| FIS240531P00067000 | 2024-05-24 1:49PM EDT | 67.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 50 | 22 | 77.34% |
| FIS240531P00069000 | 2024-05-08 11:55AM EDT | 69.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 79.10% |
| FIS240531P00070000 | 2024-05-03 1:11PM EDT | 70.00 | 2.75 | 0.00 | 0.40 | 0.00 | - | 3 | 29 | 71.68% |
| FIS240531P00071000 | 2024-05-07 2:11PM EDT | 71.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 1 | 45 | 64.26% |
| FIS240531P00072000 | 2024-05-20 1:11PM EDT | 72.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 1 | 18 | 81.05% |
| FIS240531P00073000 | 2024-05-17 2:54PM EDT | 73.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 45.31% |
| FIS240531P00074000 | 2024-05-24 1:10PM EDT | 74.00 | 0.10 | 0.05 | 0.15 | -1.00 | -90.91% | 5 | 1 | 37.89% |
| FIS240531P00075000 | 2024-05-24 3:56PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.88 | -89.80% | 100 | 29 | 30.27% |
| FIS240531P00076000 | 2024-05-24 2:04PM EDT | 76.00 | 0.25 | 0.15 | 0.25 | -8.95 | -97.28% | 33 | 3 | 26.95% |
| FIS240531P00077000 | 2024-05-24 3:49PM EDT | 77.00 | 0.45 | 0.30 | 0.40 | -0.25 | -35.71% | 24 | 14 | 22.51% |
| FIS240531P00078000 | 2024-05-24 11:44AM EDT | 78.00 | 1.20 | 0.70 | 0.85 | 0.00 | - | 3 | 37 | 22.75% |
| FIS240531P00079000 | 2024-05-23 2:02PM EDT | 79.00 | 2.90 | 0.45 | 1.50 | 0.00 | - | 32 | 36 | 22.71% |
| FIS240531P00081000 | 2024-05-23 2:36PM EDT | 81.00 | 4.90 | 2.10 | 4.10 | 0.00 | - | - | 7 | 63.97% |
| FIS240531P00083000 | 2024-05-24 10:57AM EDT | 83.00 | 6.10 | 3.40 | 5.40 | +0.10 | +1.67% | 3 | 4 | 48.15% |
| FIS240531P00084000 | 2024-05-23 3:20PM EDT | 84.00 | 7.60 | 5.50 | 7.30 | 0.00 | - | 7 | 12 | 54.49% |
| FIS240531P00085000 | 2024-05-23 10:11AM EDT | 85.00 | 8.00 | 5.40 | 7.40 | 0.00 | - | - | 7 | 60.55% |
| FIS240531P00087000 | 2024-05-23 11:37AM EDT | 87.00 | 9.90 | 8.00 | 11.00 | 0.00 | - | - | 14 | 79.98% |
© 2024 Yahoo. All rights reserved.