Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS260116C00025000 | 2024-03-13 2:06PM EDT | 25.00 | 44.50 | 43.50 | 48.50 | 0.00 | - | 10 | 4 | 59.69% |
| FIS260116C00030000 | 2024-03-05 1:49PM EDT | 30.00 | 40.80 | 40.00 | 45.00 | 0.00 | - | 1 | 11 | 63.05% |
| FIS260116C00037500 | 2023-11-10 2:11PM EDT | 37.50 | 18.40 | 19.10 | 28.70 | 0.00 | - | - | 6 | 0.00% |
| FIS260116C00040000 | 2024-01-04 11:42AM EDT | 40.00 | 24.05 | 24.40 | 27.50 | 0.00 | - | 2 | 49 | 0.00% |
| FIS260116C00042500 | 2024-04-24 1:47PM EDT | 42.50 | 31.50 | 27.50 | 32.50 | 0.00 | - | 1 | 87 | 54.15% |
| FIS260116C00045000 | 2024-03-18 1:38PM EDT | 45.00 | 28.24 | 27.80 | 29.50 | 0.00 | - | 3 | 39 | 47.64% |
| FIS260116C00047500 | 2024-02-13 4:50PM EDT | 47.50 | 18.90 | 24.70 | 25.70 | 0.00 | - | 10 | 35 | 37.96% |
| FIS260116C00050000 | 2024-04-26 3:58PM EDT | 50.00 | 24.11 | 23.80 | 24.60 | +0.11 | +0.46% | 6 | 20 | 40.42% |
| FIS260116C00052500 | 2024-04-05 9:30AM EDT | 52.50 | 24.54 | 22.10 | 24.30 | 0.00 | - | 1 | 37 | 45.10% |
| FIS260116C00055000 | 2024-03-12 1:12PM EDT | 55.00 | 21.32 | 22.00 | 23.50 | 0.00 | - | 1 | 24 | 47.15% |
| FIS260116C00057500 | 2024-02-29 2:34PM EDT | 57.50 | 19.00 | 22.60 | 23.60 | 0.00 | - | 1 | 3 | 50.09% |
| FIS260116C00060000 | 2024-04-01 10:02AM EDT | 60.00 | 20.60 | 17.10 | 18.10 | 0.00 | - | 1 | 15 | 37.92% |
| FIS260116C00062500 | 2024-04-16 10:24AM EDT | 62.50 | 17.50 | 13.80 | 18.50 | 0.00 | - | 4 | 34 | 42.99% |
| FIS260116C00065000 | 2024-04-11 1:36PM EDT | 65.00 | 16.85 | 12.60 | 15.00 | 0.00 | - | 4 | 20 | 35.96% |
| FIS260116C00067500 | 2024-04-24 10:09AM EDT | 67.50 | 15.00 | 11.10 | 14.00 | 0.00 | - | 1 | 5 | 36.30% |
| FIS260116C00070000 | 2024-04-22 9:30AM EDT | 70.00 | 13.08 | 11.60 | 12.30 | 0.00 | - | 10 | 25 | 34.44% |
| FIS260116C00072500 | 2024-04-26 10:16AM EDT | 72.50 | 11.86 | 8.50 | 12.80 | +0.26 | +2.24% | 20 | 32 | 38.54% |
| FIS260116C00075000 | 2024-04-26 10:17AM EDT | 75.00 | 10.60 | 9.60 | 11.00 | -0.20 | -1.85% | 20 | 74 | 36.04% |
| FIS260116C00077500 | 2024-04-11 1:08PM EDT | 77.50 | 10.62 | 8.60 | 10.30 | 0.00 | - | 2 | 17 | 36.41% |
| FIS260116C00080000 | 2024-04-24 2:20PM EDT | 80.00 | 7.99 | 6.10 | 9.40 | -0.88 | -9.92% | 1 | 101 | 36.07% |
| FIS260116C00082500 | 2024-04-15 12:15PM EDT | 82.50 | 8.60 | 6.70 | 7.30 | 0.00 | - | 1 | 6 | 32.23% |
| FIS260116C00085000 | 2024-04-23 9:42AM EDT | 85.00 | 7.30 | 6.10 | 8.30 | 0.00 | - | 7 | 48 | 36.84% |
| FIS260116C00090000 | 2024-04-25 10:05AM EDT | 90.00 | 5.60 | 4.80 | 5.20 | 0.00 | - | 7 | 56 | 31.26% |
| FIS260116C00095000 | 2024-04-12 11:14AM EDT | 95.00 | 4.90 | 3.80 | 4.10 | 0.00 | - | 3 | 14 | 30.70% |
| FIS260116C00100000 | 2024-04-15 12:17PM EDT | 100.00 | 3.90 | 2.90 | 5.30 | 0.00 | - | 3 | 7 | 37.09% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS260116P00025000 | 2023-12-12 4:05PM EDT | 25.00 | 1.34 | 0.05 | 5.00 | 0.00 | - | 2 | 5 | 71.25% |
| FIS260116P00027500 | 2024-01-23 4:50PM EDT | 27.50 | 0.98 | 0.40 | 1.05 | 0.00 | - | 1 | 2 | 50.81% |
| FIS260116P00030000 | 2024-02-05 11:55AM EDT | 30.00 | 1.15 | 0.55 | 2.00 | 0.00 | - | 1 | 10 | 55.84% |
| FIS260116P00032500 | 2023-11-17 11:30AM EDT | 32.50 | 2.05 | 1.50 | 2.90 | 0.00 | - | 1 | 1 | 52.92% |
| FIS260116P00037500 | 2024-01-12 12:44PM EDT | 37.50 | 2.40 | 2.10 | 2.75 | 0.00 | - | 1 | 18 | 48.34% |
| FIS260116P00040000 | 2024-04-12 12:38PM EDT | 40.00 | 1.40 | 1.30 | 1.55 | 0.00 | - | 22 | 125 | 36.68% |
| FIS260116P00042500 | 2024-04-11 1:04PM EDT | 42.50 | 1.57 | 1.60 | 2.00 | 0.00 | - | 1 | 29 | 36.39% |
| FIS260116P00045000 | 2024-03-21 10:43AM EDT | 45.00 | 2.00 | 2.05 | 2.25 | 0.00 | - | 2 | 22 | 34.60% |
| FIS260116P00047500 | 2024-03-27 3:12PM EDT | 47.50 | 2.32 | 0.85 | 2.60 | 0.00 | - | 2 | 60 | 33.24% |
| FIS260116P00050000 | 2024-04-08 10:48AM EDT | 50.00 | 2.60 | 2.70 | 3.00 | 0.00 | - | 1 | 33 | 31.96% |
| FIS260116P00052500 | 2024-03-27 3:12PM EDT | 52.50 | 3.11 | 3.00 | 3.60 | 0.00 | - | 2 | 25 | 31.33% |
| FIS260116P00055000 | 2024-04-25 11:16AM EDT | 55.00 | 4.10 | 3.80 | 4.20 | 0.00 | - | 4 | 25 | 30.43% |
| FIS260116P00057500 | 2024-04-26 12:15PM EDT | 57.50 | 4.60 | 3.60 | 4.80 | +0.20 | +4.55% | 1 | 33 | 29.31% |
| FIS260116P00060000 | 2024-04-25 11:15AM EDT | 60.00 | 5.50 | 5.00 | 5.60 | 0.00 | - | 3 | 48 | 28.64% |
| FIS260116P00062500 | 2024-04-25 11:15AM EDT | 62.50 | 6.30 | 6.10 | 6.50 | 0.00 | - | 3 | 8 | 28.03% |
| FIS260116P00065000 | 2024-04-25 11:17AM EDT | 65.00 | 7.20 | 5.00 | 7.40 | 0.00 | - | 3 | 23 | 27.17% |
| FIS260116P00067500 | 2024-04-24 10:25AM EDT | 67.50 | 7.70 | 6.10 | 8.40 | 0.00 | - | 2 | 24 | 26.35% |
| FIS260116P00070000 | 2024-04-05 11:43AM EDT | 70.00 | 8.70 | 7.10 | 9.60 | 0.00 | - | 2 | 41 | 25.83% |
| FIS260116P00072500 | 2024-03-14 11:59AM EDT | 72.50 | 11.30 | 9.60 | 10.70 | 0.00 | - | 17 | 75 | 24.77% |
| FIS260116P00075000 | 2024-04-01 2:57PM EDT | 75.00 | 10.71 | 11.10 | 14.00 | 0.00 | - | 2 | 73 | 29.49% |
| FIS260116P00077500 | 2024-04-02 10:34AM EDT | 77.50 | 12.20 | 12.60 | 13.50 | 0.00 | - | 20 | 57 | 23.50% |
| FIS260116P00080000 | 2024-04-02 10:30AM EDT | 80.00 | 13.60 | 13.30 | 15.10 | 0.00 | - | 14 | 18 | 23.00% |
© 2024 Yahoo. All rights reserved.