Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117C00025000 | 2024-02-23 12:52PM EDT | 25.00 | 39.37 | 43.60 | 48.50 | 0.00 | - | 1 | 1 | 92.97% |
| FIS250117C00027500 | 2024-01-10 4:08PM EDT | 27.50 | 35.40 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| FIS250117C00030000 | 2024-02-16 11:58AM EDT | 30.00 | 33.93 | 37.10 | 42.00 | 0.00 | - | 6 | 42 | 91.19% |
| FIS250117C00032500 | 2023-11-10 11:44AM EDT | 32.50 | 20.70 | 25.50 | 29.10 | 0.00 | - | - | 45 | 0.00% |
| FIS250117C00035000 | 2024-03-05 4:29PM EDT | 35.00 | 35.12 | 35.70 | 39.30 | 0.00 | - | 1 | 46 | 82.48% |
| FIS250117C00037500 | 2023-11-10 11:42AM EDT | 37.50 | 16.80 | 22.40 | 24.10 | 0.00 | - | 12 | 33 | 0.00% |
| FIS250117C00040000 | 2024-04-25 12:58PM EDT | 40.00 | 31.30 | 28.10 | 33.00 | 0.00 | - | 2 | 47 | 74.22% |
| FIS250117C00042500 | 2023-11-10 1:33PM EDT | 42.50 | 13.10 | 18.40 | 19.60 | 0.00 | - | 19 | 31 | 0.00% |
| FIS250117C00045000 | 2024-04-24 11:19AM EDT | 45.00 | 27.42 | 23.70 | 26.60 | 0.00 | - | 2 | 195 | 51.12% |
| FIS250117C00047500 | 2023-11-10 1:43PM EDT | 47.50 | 10.00 | 14.60 | 15.80 | 0.00 | - | 45 | 183 | 0.00% |
| FIS250117C00050000 | 2024-04-09 11:07AM EDT | 50.00 | 25.30 | 19.20 | 23.90 | 0.00 | - | 7 | 176 | 57.90% |
| FIS250117C00052500 | 2024-04-17 3:12PM EDT | 52.50 | 20.42 | 17.50 | 20.40 | 0.00 | - | 1 | 243 | 46.36% |
| FIS250117C00055000 | 2024-04-05 11:19AM EDT | 55.00 | 19.00 | 17.20 | 18.90 | 0.00 | - | 15 | 399 | 47.46% |
| FIS250117C00057500 | 2024-04-18 10:35AM EDT | 57.50 | 16.70 | 15.20 | 16.80 | 0.00 | - | 11 | 295 | 44.62% |
| FIS250117C00060000 | 2024-04-19 12:46PM EDT | 60.00 | 15.05 | 12.80 | 14.40 | 0.00 | - | 1 | 731 | 40.10% |
| FIS250117C00062500 | 2024-04-10 10:15AM EDT | 62.50 | 14.82 | 10.10 | 13.50 | 0.00 | - | 1 | 490 | 42.72% |
| FIS250117C00065000 | 2024-04-26 10:21AM EDT | 65.00 | 11.00 | 8.60 | 11.60 | +0.20 | +1.85% | 3 | 1,227 | 40.05% |
| FIS250117C00067500 | 2024-04-22 11:52AM EDT | 67.50 | 9.89 | 8.60 | 8.90 | 0.00 | - | 1 | 582 | 33.60% |
| FIS250117C00070000 | 2024-04-25 2:45PM EDT | 70.00 | 7.90 | 7.30 | 7.70 | 0.00 | - | 1 | 2,020 | 33.39% |
| FIS250117C00072500 | 2024-04-26 3:56PM EDT | 72.50 | 6.30 | 6.10 | 6.40 | +1.30 | +26.00% | 2 | 162 | 32.24% |
| FIS250117C00075000 | 2024-04-24 3:53PM EDT | 75.00 | 6.10 | 3.00 | 5.30 | 0.00 | - | 2 | 335 | 31.43% |
| FIS250117C00077500 | 2024-04-25 2:25PM EDT | 77.50 | 4.70 | 3.90 | 4.40 | 0.00 | - | 9 | 1,062 | 30.97% |
| FIS250117C00080000 | 2024-04-25 2:30PM EDT | 80.00 | 3.90 | 2.20 | 3.60 | 0.00 | - | 13 | 76 | 30.45% |
| FIS250117C00082500 | 2024-04-26 10:19AM EDT | 82.50 | 3.20 | 2.75 | 2.95 | -1.50 | -31.91% | 17 | 71 | 30.13% |
| FIS250117C00085000 | 2024-04-19 1:05PM EDT | 85.00 | 3.10 | 0.70 | 2.40 | 0.00 | - | 9 | 199 | 29.85% |
| FIS250117C00087500 | 2024-04-26 10:19AM EDT | 87.50 | 2.10 | 0.20 | 3.60 | +0.05 | +2.44% | 8 | 161 | 38.28% |
| FIS250117C00090000 | 2024-04-26 11:16AM EDT | 90.00 | 1.60 | 1.35 | 1.55 | -0.45 | -21.95% | 34 | 395 | 29.31% |
| FIS250117C00095000 | 2024-04-23 12:49PM EDT | 95.00 | 1.26 | 0.80 | 1.00 | 0.00 | - | 10 | 80 | 29.05% |
| FIS250117C00100000 | 2024-04-24 11:26AM EDT | 100.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 1 | 174 | 29.02% |
| FIS250117C00105000 | 2024-04-05 10:38AM EDT | 105.00 | 0.66 | 0.00 | 0.65 | 0.00 | - | 5 | 836 | 31.81% |
| FIS250117C00110000 | 2024-04-16 3:27PM EDT | 110.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 35.54% |
| FIS250117C00115000 | 2023-08-24 9:30AM EDT | 115.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 10 | 46 | 35.62% |
| FIS250117C00120000 | 2023-11-27 11:27AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 16 | 31.74% |
| FIS250117C00125000 | 2023-11-27 11:27AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 137 | 33.64% |
| FIS250117C00130000 | 2023-08-07 3:49PM EDT | 130.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 59.66% |
| FIS250117C00135000 | 2023-08-09 9:30AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 12.50% |
| FIS250117C00140000 | 2024-03-11 12:43PM EDT | 140.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 125 | 50.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117P00025000 | 2024-04-11 11:39AM EDT | 25.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 208 | 61.33% |
| FIS250117P00027500 | 2024-01-09 10:57AM EDT | 27.50 | 0.26 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 72.85% |
| FIS250117P00030000 | 2024-02-21 2:10PM EDT | 30.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 66 | 51.17% |
| FIS250117P00032500 | 2023-04-26 12:18PM EDT | 32.50 | 2.15 | 1.10 | 3.70 | 0.00 | - | 6 | 7 | 83.94% |
| FIS250117P00035000 | 2024-01-23 12:15PM EDT | 35.00 | 0.60 | 0.30 | 0.85 | 0.00 | - | 1 | 22 | 52.32% |
| FIS250117P00037500 | 2024-02-26 10:51AM EDT | 37.50 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 120 | 50.83% |
| FIS250117P00040000 | 2024-04-02 10:40AM EDT | 40.00 | 0.45 | 0.25 | 0.70 | 0.00 | - | 1 | 89 | 45.58% |
| FIS250117P00042500 | 2024-02-14 3:34PM EDT | 42.50 | 1.30 | 0.60 | 0.75 | 0.00 | - | 1 | 82 | 42.14% |
| FIS250117P00045000 | 2024-04-11 1:02PM EDT | 45.00 | 0.58 | 0.05 | 0.70 | 0.00 | - | 1 | 433 | 37.48% |
| FIS250117P00047500 | 2024-01-23 1:44PM EDT | 47.50 | 2.30 | 1.65 | 1.80 | 0.00 | - | 1 | 827 | 44.76% |
| FIS250117P00050000 | 2024-03-20 3:26PM EDT | 50.00 | 1.17 | 1.05 | 1.20 | 0.00 | - | 1 | 709 | 35.22% |
| FIS250117P00052500 | 2024-04-12 12:59PM EDT | 52.50 | 1.43 | 1.25 | 2.35 | 0.00 | - | 10 | 231 | 40.08% |
| FIS250117P00055000 | 2024-04-08 10:00AM EDT | 55.00 | 1.55 | 0.30 | 2.00 | 0.00 | - | 1 | 797 | 33.37% |
| FIS250117P00057500 | 2024-04-26 1:07PM EDT | 57.50 | 2.05 | 1.00 | 3.50 | +0.15 | +7.89% | 12 | 336 | 38.07% |
| FIS250117P00060000 | 2024-04-26 12:19PM EDT | 60.00 | 2.60 | 0.85 | 2.80 | +0.10 | +4.00% | 3 | 1,167 | 29.66% |
| FIS250117P00062500 | 2024-04-09 12:54PM EDT | 62.50 | 2.75 | 3.30 | 3.50 | 0.00 | - | 16 | 810 | 28.77% |
| FIS250117P00065000 | 2024-04-16 11:34AM EDT | 65.00 | 4.20 | 4.10 | 4.40 | 0.00 | - | 3 | 480 | 28.24% |
| FIS250117P00067500 | 2024-04-26 10:20AM EDT | 67.50 | 4.80 | 3.30 | 5.40 | -0.30 | -5.88% | 3 | 365 | 27.52% |
| FIS250117P00070000 | 2024-04-12 10:53AM EDT | 70.00 | 6.20 | 6.20 | 6.50 | 0.00 | - | 60 | 358 | 26.61% |
| FIS250117P00072500 | 2024-04-26 2:53PM EDT | 72.50 | 7.60 | 7.50 | 7.80 | +0.20 | +2.70% | 20 | 75 | 25.92% |
| FIS250117P00075000 | 2024-04-25 2:31PM EDT | 75.00 | 8.60 | 8.80 | 9.20 | 0.00 | - | 4 | 87 | 25.00% |
| FIS250117P00077500 | 2024-02-29 2:00PM EDT | 77.50 | 11.38 | 8.10 | 8.40 | 0.00 | - | 5 | 19 | 11.56% |
| FIS250117P00080000 | 2024-04-19 12:48PM EDT | 80.00 | 11.70 | 10.70 | 12.60 | 0.00 | - | 1 | 6 | 23.80% |
| FIS250117P00082500 | 2023-03-14 9:52AM EDT | 82.50 | 31.50 | 25.80 | 29.50 | 0.00 | - | - | 0 | 81.34% |
| FIS250117P00085000 | 2024-03-13 10:57AM EDT | 85.00 | 16.00 | 14.50 | 15.70 | 0.00 | - | 1 | 4 | 15.70% |
| FIS250117P00087500 | 2024-03-13 11:45AM EDT | 87.50 | 17.90 | 15.20 | 18.40 | 0.00 | - | 1 | 1 | 19.58% |
| FIS250117P00090000 | 2023-03-15 1:44PM EDT | 90.00 | 38.98 | 32.00 | 34.70 | 0.00 | - | 13 | 20 | 81.85% |
| FIS250117P00095000 | 2023-03-20 10:16AM EDT | 95.00 | 42.73 | 36.50 | 40.50 | 0.00 | - | 29 | 0 | 87.26% |
| FIS250117P00100000 | 2023-03-13 2:11PM EDT | 100.00 | 47.53 | 42.00 | 47.00 | 0.00 | - | 10 | 0 | 95.84% |
| FIS250117P00105000 | 2023-01-17 3:26PM EDT | 105.00 | 35.15 | 35.40 | 37.30 | 0.00 | - | - | 3 | 42.16% |
| FIS250117P00110000 | 2023-03-14 9:52AM EDT | 110.00 | 60.00 | 50.50 | 55.50 | 0.00 | - | 6 | 0 | 97.17% |
| FIS250117P00120000 | 2023-03-14 9:52AM EDT | 120.00 | 69.00 | 61.20 | 64.70 | 0.00 | - | - | 0 | 103.61% |
| FIS250117P00125000 | 2023-03-14 9:52AM EDT | 125.00 | 75.50 | 65.50 | 70.50 | 0.00 | - | - | 0 | 106.84% |
| FIS250117P00130000 | 2023-03-09 2:02PM EDT | 130.00 | 73.00 | 72.00 | 77.00 | 0.00 | - | - | 0 | 116.11% |
| FIS250117P00135000 | 2023-03-09 2:02PM EDT | 135.00 | 77.50 | 77.00 | 82.00 | 0.00 | - | - | 0 | 118.82% |
© 2024 Yahoo. All rights reserved.