Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230421C00035000 | 2023-01-04 11:02AM EDT | 35.00 | 35.05 | 40.50 | 41.20 | 0.00 | - | - | 1 | 862.01% |
| FIS230421C00040000 | 2023-03-22 3:39PM EDT | 40.00 | 12.17 | 14.10 | 14.90 | 0.00 | - | 9 | 7 | 78.52% |
| FIS230421C00045000 | 2023-03-31 11:25AM EDT | 45.00 | 9.10 | 9.20 | 10.00 | -0.90 | -9.00% | 2 | 5 | 58.98% |
| FIS230421C00047500 | 2023-03-30 3:22PM EDT | 47.50 | 5.20 | 7.10 | 7.60 | 0.00 | - | 10 | 314 | 55.66% |
| FIS230421C00050000 | 2023-03-31 3:08PM EDT | 50.00 | 4.60 | 4.90 | 5.20 | +1.20 | +35.29% | 49 | 214 | 50.34% |
| FIS230421C00052500 | 2023-03-31 3:33PM EDT | 52.50 | 2.85 | 2.95 | 3.10 | +1.16 | +68.64% | 73 | 1,082 | 41.26% |
| FIS230421C00055000 | 2023-03-31 3:59PM EDT | 55.00 | 1.55 | 1.50 | 1.60 | +0.88 | +131.34% | 3,461 | 1,664 | 37.55% |
| FIS230421C00057500 | 2023-03-31 4:00PM EDT | 57.50 | 0.70 | 0.55 | 0.70 | +0.45 | +180.00% | 348 | 736 | 35.89% |
| FIS230421C00060000 | 2023-03-31 3:57PM EDT | 60.00 | 0.25 | 0.15 | 0.25 | +0.12 | +92.31% | 38 | 2,344 | 34.77% |
| FIS230421C00062500 | 2023-03-31 12:49PM EDT | 62.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 3 | 471 | 39.36% |
| FIS230421C00065000 | 2023-03-31 2:47PM EDT | 65.00 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 2 | 2,876 | 50.59% |
| FIS230421C00067500 | 2023-03-31 12:50PM EDT | 67.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 1,929 | 55.18% |
| FIS230421C00070000 | 2023-03-31 3:31PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 3,678 | 51.95% |
| FIS230421C00072500 | 2023-03-31 9:30AM EDT | 72.50 | 0.04 | 0.00 | 0.20 | -0.05 | -55.56% | 1 | 1,918 | 64.26% |
| FIS230421C00075000 | 2023-03-23 11:07AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13,778 | 63.28% |
| FIS230421C00077500 | 2023-03-24 3:39PM EDT | 77.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2,659 | 78.91% |
| FIS230421C00080000 | 2023-03-06 12:39PM EDT | 80.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 3,670 | 73.83% |
| FIS230421C00082500 | 2023-03-06 10:44AM EDT | 82.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 269 | 92.77% |
| FIS230421C00085000 | 2023-03-23 2:35PM EDT | 85.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1,681 | 83.59% |
| FIS230421C00087500 | 2023-02-15 1:58PM EDT | 87.50 | 0.10 | 0.00 | 2.75 | 0.00 | - | - | 5 | 164.99% |
| FIS230421C00090000 | 2023-03-23 10:59AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 208 | 3,191 | 85.16% |
| FIS230421C00095000 | 2023-02-10 2:30PM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 13 | 330 | 127.34% |
| FIS230421C00100000 | 2023-03-01 4:43PM EDT | 100.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 195 | 100.00% |
| FIS230421C00105000 | 2022-12-02 11:55AM EDT | 105.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 126.37% |
| FIS230421C00110000 | 2023-01-10 1:03PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 122.66% |
| FIS230421C00115000 | 2023-01-10 4:08PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 89 | 128.91% |
| FIS230421C00120000 | 2022-10-18 9:56AM EDT | 120.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 8 | 17 | 146.88% |
| FIS230421C00125000 | 2022-12-07 2:02PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 147.66% |
| FIS230421C00145000 | 2022-10-21 9:57AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 184.77% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS230421P00030000 | 2023-03-16 10:38AM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 161.52% |
| FIS230421P00032500 | 2023-03-24 10:57AM EDT | 32.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 115.63% |
| FIS230421P00035000 | 2023-03-20 12:32PM EDT | 35.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 92.97% |
| FIS230421P00037500 | 2023-03-29 10:11AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 260 | 75.00% |
| FIS230421P00040000 | 2023-03-30 11:46AM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 58 | 67.58% |
| FIS230421P00042500 | 2023-03-31 11:12AM EDT | 42.50 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 2,705 | 58.98% |
| FIS230421P00045000 | 2023-03-31 3:49PM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 12 | 3,132 | 51.37% |
| FIS230421P00047500 | 2023-03-31 12:40PM EDT | 47.50 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 17 | 856 | 46.97% |
| FIS230421P00050000 | 2023-03-31 1:58PM EDT | 50.00 | 0.55 | 0.45 | 0.55 | -0.43 | -43.88% | 12 | 1,876 | 41.46% |
| FIS230421P00052500 | 2023-03-31 3:46PM EDT | 52.50 | 1.10 | 1.00 | 1.10 | -0.76 | -40.86% | 25 | 965 | 37.60% |
| FIS230421P00055000 | 2023-03-31 3:44PM EDT | 55.00 | 2.20 | 1.95 | 2.15 | -2.59 | -54.07% | 9 | 1,378 | 35.18% |
| FIS230421P00057500 | 2023-03-31 1:24PM EDT | 57.50 | 4.10 | 3.50 | 3.90 | -1.85 | -31.09% | 7 | 272 | 36.62% |
| FIS230421P00060000 | 2023-03-31 1:41PM EDT | 60.00 | 6.42 | 5.50 | 6.00 | -0.88 | -12.05% | 12 | 788 | 37.74% |
| FIS230421P00062500 | 2023-03-29 9:51AM EDT | 62.50 | 11.00 | 7.80 | 8.60 | 0.00 | - | 1 | 35 | 51.66% |
| FIS230421P00065000 | 2023-03-31 9:45AM EDT | 65.00 | 11.84 | 10.30 | 11.00 | -1.78 | -13.07% | 4 | 1,759 | 57.13% |
| FIS230421P00067500 | 2023-03-31 10:29AM EDT | 67.50 | 13.77 | 12.80 | 13.50 | -1.50 | -9.82% | 1 | 11 | 65.63% |
| FIS230421P00070000 | 2023-03-23 10:29AM EDT | 70.00 | 18.93 | 15.30 | 16.00 | 0.00 | - | 1 | 125 | 73.54% |
| FIS230421P00072500 | 2023-03-20 3:26PM EDT | 72.50 | 21.00 | 17.70 | 18.60 | 0.00 | - | 1 | 15 | 86.04% |
| FIS230421P00075000 | 2023-03-13 12:19PM EDT | 75.00 | 21.60 | 20.20 | 21.00 | 0.00 | - | 1 | 26 | 87.99% |
| FIS230421P00077500 | 2023-03-23 10:16AM EDT | 77.50 | 26.33 | 22.70 | 23.70 | 0.00 | - | 12 | 0 | 64.45% |
| FIS230421P00080000 | 2023-03-31 9:42AM EDT | 80.00 | 26.80 | 25.10 | 26.40 | -0.70 | -2.55% | 10 | 0 | 78.91% |
| FIS230421P00082500 | 2023-03-10 11:13AM EDT | 82.50 | 24.27 | 27.20 | 29.70 | 0.00 | - | 1 | 0 | 103.71% |
| FIS230421P00085000 | 2023-02-13 4:01PM EDT | 85.00 | 20.15 | 32.80 | 35.10 | 0.00 | - | 2 | 52 | 211.23% |
| FIS230421P00090000 | 2023-02-21 1:45PM EDT | 90.00 | 23.45 | 38.80 | 39.70 | 0.00 | - | 1 | 0 | 233.20% |
| FIS230421P00095000 | 2023-02-02 12:01PM EDT | 95.00 | 16.60 | 31.20 | 33.80 | 0.00 | - | 2 | 2 | 0.00% |
| FIS230421P00100000 | 2022-12-01 3:46PM EDT | 100.00 | 27.60 | 31.90 | 32.40 | 0.00 | - | 10 | 0 | 0.00% |
| FIS230421P00110000 | 2022-11-03 10:32AM EDT | 110.00 | 46.80 | 35.70 | 37.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
