NYSE - Nasdaq Real Time Price USD

Fiserv, Inc. (FI)

153.29 +1.04 (+0.68%)
At close: April 25 at 4:00 PM EDT
154.44 +1.15 (+0.75%)
After hours: April 25 at 7:54 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FI240426C00124000 4/25/2024 3:30 PM 124 27.07 27.70 31.40 3.14 13.12% 10 10 229.88%
FI240426C00136000 4/17/2024 7:53 PM 136 12.44 15.00 17.70 0.00 0.00% - 2 159.57%
FI240426C00138000 4/25/2024 5:50 PM 138 15.16 14.10 17.70 5.42 55.65% 10 1 159.96%
FI240426C00139000 4/23/2024 4:16 PM 139 15.73 12.00 14.60 0.00 0.00% 1 0 127.73%
FI240426C00141000 4/19/2024 2:45 PM 141 7.75 10.60 12.90 0.00 0.00% 4 4 135.45%
FI240426C00144000 4/19/2024 4:18 PM 144 5.40 7.60 9.90 0.00 0.00% 2 6 110.35%
FI240426C00145000 4/23/2024 1:34 PM 145 10.55 7.20 10.00 0.00 0.00% 2 4 83.20%
FI240426C00146000 4/17/2024 2:00 PM 146 4.90 6.40 9.20 0.00 0.00% 2 11 87.79%
FI240426C00147000 4/22/2024 1:54 PM 147 4.25 4.80 6.70 0.00 0.00% 2 4 73.83%
FI240426C00148000 4/24/2024 1:46 PM 148 5.80 3.20 5.70 0.00 0.00% 2 4 65.43%
FI240426C00149000 4/23/2024 2:10 PM 149 7.80 3.80 4.70 0.00 0.00% 6 45 56.93%
FI240426C00150000 4/25/2024 2:33 PM 150 1.20 2.75 3.60 -1.84 -60.53% 2 47 43.26%
FI240426C00152500 4/25/2024 2:39 PM 152.5 0.25 1.15 1.30 -0.83 -76.85% 2 58 26.56%
FI240426C00155000 4/25/2024 6:35 PM 155 0.15 0.15 0.25 -0.18 -54.55% 8 170 26.17%
FI240426C00157500 4/25/2024 7:24 PM 157.5 0.05 0.00 0.70 -0.05 -50.00% 1 160 51.76%
FI240426C00160000 4/25/2024 7:35 PM 160 0.03 0.00 0.05 -0.05 -62.50% 2 284 44.92%
FI240426C00162500 4/24/2024 2:49 PM 162.5 0.05 0.00 0.15 0.00 0.00% 1 246 62.11%
FI240426C00165000 4/23/2024 2:10 PM 165 0.14 0.00 0.75 0.00 0.00% 10 124 105.66%
FI240426C00167500 4/23/2024 2:02 PM 167.5 0.10 0.00 0.20 0.00 0.00% 1 16 92.19%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FI240426P00120000 4/19/2024 1:30 PM 120 0.10 0.00 0.75 0.00 0.00% 1 1 277.93%
FI240426P00129000 4/23/2024 1:58 PM 129 0.05 0.00 0.05 0.00 0.00% 240 541 135.94%
FI240426P00130000 4/23/2024 2:02 PM 130 0.05 0.00 0.05 0.00 0.00% 110 112 130.47%
FI240426P00139000 4/24/2024 4:57 PM 139 0.06 0.00 0.75 0.00 0.00% 1 27 133.59%
FI240426P00140000 4/23/2024 6:57 PM 140 0.05 0.00 0.75 0.00 0.00% 27 36 126.07%
FI240426P00141000 4/23/2024 6:42 PM 141 0.03 0.00 1.35 0.00 0.00% 26 13 139.55%
FI240426P00142000 4/24/2024 1:53 PM 142 0.10 0.00 0.75 0.00 0.00% 2 14 110.94%
FI240426P00144000 4/22/2024 6:43 PM 144 1.27 0.00 0.80 0.00 0.00% 33 31 97.27%
FI240426P00145000 4/25/2024 3:01 PM 145 0.08 0.00 0.10 0.03 60.00% 10 39 56.25%
FI240426P00146000 4/25/2024 5:04 PM 146 0.05 0.00 0.15 -0.05 -50.00% 1 309 54.30%
FI240426P00147000 4/25/2024 3:12 PM 147 0.10 0.00 0.15 -0.05 -33.33% 3 22 55.86%
FI240426P00148000 4/23/2024 3:59 PM 148 0.10 0.00 1.35 0.00 0.00% 11 21 78.52%
FI240426P00149000 4/23/2024 5:15 PM 149 0.15 0.00 0.10 0.00 0.00% 8 20 37.70%
FI240426P00150000 4/25/2024 5:11 PM 150 0.10 0.05 0.15 -0.25 -71.43% 3 650 34.28%
FI240426P00152500 4/25/2024 2:34 PM 152.5 2.05 0.35 0.50 0.85 70.83% 1 211 26.17%
FI240426P00157500 4/24/2024 2:20 PM 157.5 5.41 3.90 6.30 0.00 0.00% 4 6 75.15%
FI240426P00160000 4/24/2024 1:42 PM 160 6.30 6.30 7.30 0.00 0.00% 7 118 50.39%
FI240426P00165000 3/27/2024 1:56 PM 165 6.60 10.90 12.20 0.00 0.00% 10 0 113.57%

Related Tickers

FIS Fidelity National Information Services, Inc.
70.47
-0.48%
 
ACN Accenture plc
309.00
-1.45%
 
INFY Infosys Limited
17.01
-0.18%
 
XRX Xerox Holdings Corporation
14.18
-1.39%
 
CDW CDW Corporation
243.42
+1.13%
 
IBM International Business Machines Corporation
168.91
-8.25%
 
CTSH Cognizant Technology Solutions Corporation
66.76
-1.13%
 
CACI CACI International Inc
401.87
+5.93%
 
WIT Wipro Limited
5.44
-0.55%
 
IT Gartner, Inc.
446.31
-1.05%