NYSE - Nasdaq Real Time Price • USD
Fidelity National Information Services, Inc. (FIS)
As of 10:54 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240419C00035000 | 11/1/2023 4:59 PM | 35 | 14.40 | 22.60 | 27.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FIS240419C00040000 | 4/4/2024 4:17 PM | 40 | 33.59 | 29.50 | 33.30 | 0.00 | 0.00% | 1 | 0 | 529.69% |
| FIS240419C00045000 | 11/7/2023 2:48 PM | 45 | 8.10 | 14.80 | 15.20 | 0.00 | 0.00% | 5 | 30 | 0.00% |
| FIS240419C00047500 | 12/11/2023 3:15 PM | 47.5 | 12.95 | 13.10 | 16.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| FIS240419C00050000 | 1/18/2024 3:05 PM | 50 | 9.62 | 11.50 | 14.90 | 0.00 | 0.00% | 2 | 14 | 0.00% |
| FIS240419C00052500 | 12/7/2023 2:48 PM | 52.5 | 8.60 | 10.20 | 11.00 | 0.00 | 0.00% | 1 | 53 | 0.00% |
| FIS240419C00055000 | 4/4/2024 3:50 PM | 55 | 18.80 | 14.40 | 16.70 | 0.00 | 0.00% | 2 | 2,270 | 349.22% |
| FIS240419C00057500 | 4/1/2024 7:46 PM | 57.5 | 15.60 | 13.30 | 14.10 | 0.00 | 0.00% | 3 | 549 | 280.86% |
| FIS240419C00058000 | 4/4/2024 2:56 PM | 58 | 15.70 | 13.30 | 14.30 | 0.00 | 0.00% | 1 | 1 | 309.57% |
| FIS240419C00059000 | 4/4/2024 2:56 PM | 59 | 14.80 | 11.10 | 13.90 | 0.00 | 0.00% | 1 | 1 | 231.64% |
| FIS240419C00060000 | 4/17/2024 2:16 PM | 60 | 10.90 | 10.70 | 11.90 | 0.00 | 0.00% | 12 | 279 | 50.00% |
| FIS240419C00062500 | 4/18/2024 5:13 PM | 62.5 | 7.85 | 8.40 | 9.00 | 0.00 | 0.00% | 7 | 1,503 | 173.83% |
| FIS240419C00063000 | 4/16/2024 2:50 PM | 63 | 7.90 | 7.00 | 8.60 | 0.00 | 0.00% | 3 | 8 | 183.59% |
| FIS240419C00063500 | 4/4/2024 2:56 PM | 63.5 | 10.30 | 7.70 | 8.30 | 0.00 | 0.00% | 3 | 3 | 157.42% |
| FIS240419C00064500 | 4/4/2024 2:56 PM | 64.5 | 9.30 | 6.80 | 7.10 | 0.00 | 0.00% | 4 | 4 | 131.25% |
| FIS240419C00065000 | 4/19/2024 2:04 PM | 65 | 6.47 | 5.70 | 6.60 | 0.77 | 13.51% | 6 | 464 | 148.05% |
| FIS240419C00065500 | 3/20/2024 7:32 PM | 65.5 | 6.20 | 5.00 | 6.10 | 0.00 | 0.00% | - | 9 | 139.06% |
| FIS240419C00066000 | 3/20/2024 7:28 PM | 66 | 5.70 | 5.30 | 5.50 | 0.00 | 0.00% | - | 3 | 97.66% |
| FIS240419C00066500 | 3/25/2024 7:21 PM | 66.5 | 5.30 | 4.20 | 5.00 | 0.00 | 0.00% | 9 | 9 | 107.42% |
| FIS240419C00067000 | 3/25/2024 3:30 PM | 67 | 4.72 | 2.75 | 4.50 | 0.00 | 0.00% | 1 | 1 | 98.83% |
| FIS240419C00067500 | 4/18/2024 6:29 PM | 67.5 | 2.60 | 2.55 | 4.10 | 0.00 | 0.00% | 4 | 3,031 | 102.73% |
| FIS240419C00068000 | 3/28/2024 4:13 PM | 68 | 6.83 | 3.30 | 4.20 | 0.00 | 0.00% | 2 | 3 | 108.79% |
| FIS240419C00069000 | 4/18/2024 1:44 PM | 69 | 1.80 | 1.90 | 2.50 | 0.00 | 0.00% | 2 | 34 | 63.67% |
| FIS240419C00070000 | 4/18/2024 6:54 PM | 70 | 0.50 | 1.35 | 1.50 | 0.00 | 0.00% | 462 | 1,071 | 44.34% |
| FIS240419C00071000 | 4/18/2024 6:19 PM | 71 | 0.16 | 0.45 | 0.55 | 0.00 | 0.00% | 60 | 237 | 25.68% |
| FIS240419C00072000 | 4/19/2024 2:19 PM | 72 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 4 | 30 | 22.85% |
| FIS240419C00072500 | 4/17/2024 4:01 PM | 72.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3,156 | 31.84% |
| FIS240419C00073000 | 4/17/2024 3:32 PM | 73 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 317 | 90.23% |
| FIS240419C00074000 | 4/18/2024 5:25 PM | 74 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 458 | 46.88% |
| FIS240419C00075000 | 4/17/2024 2:48 PM | 75 | 0.15 | 0.00 | 0.05 | 0.07 | 87.50% | 1 | 404 | 52.34% |
| FIS240419C00076000 | 4/15/2024 2:08 PM | 76 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 12 | 63.28% |
| FIS240419C00077000 | 4/12/2024 7:58 PM | 77 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 76 | 89.84% |
| FIS240419C00077500 | 4/11/2024 7:36 PM | 77.5 | 0.12 | 0.00 | 0.65 | 0.00 | 0.00% | 10 | 68 | 137.31% |
| FIS240419C00078000 | 4/8/2024 3:30 PM | 78 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 5 | 94.53% |
| FIS240419C00080000 | 4/1/2024 1:39 PM | 80 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 20 | 191 | 168.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240419P00032500 | 1/22/2024 4:00 PM | 32.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 1 | 809.38% |
| FIS240419P00035000 | 1/22/2024 2:30 PM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 50.00% |
| FIS240419P00037500 | 4/4/2024 7:57 PM | 37.5 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 3 | 2 | 710.94% |
| FIS240419P00040000 | 1/23/2024 4:40 PM | 40 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 34 | 667.19% |
| FIS240419P00042500 | 2/5/2024 2:43 PM | 42.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 26 | 50.00% |
| FIS240419P00045000 | 3/22/2024 4:29 PM | 45 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 7 | 94 | 584.77% |
| FIS240419P00047500 | 1/18/2024 5:13 PM | 47.5 | 0.55 | 0.05 | 0.40 | 0.00 | 0.00% | 10 | 211 | 446.09% |
| FIS240419P00050000 | 3/20/2024 2:18 PM | 50 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 14 | 1,700 | 428.91% |
| FIS240419P00052500 | 2/26/2024 2:55 PM | 52.5 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 146 | 392.19% |
| FIS240419P00055000 | 4/18/2024 6:40 PM | 55 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 369 | 215.63% |
| FIS240419P00057500 | 4/12/2024 7:56 PM | 57.5 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 279 | 286.33% |
| FIS240419P00060000 | 3/26/2024 7:22 PM | 60 | 0.07 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 148 | 270.70% |
| FIS240419P00062500 | 3/26/2024 5:11 PM | 62.5 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 244 | 192.19% |
| FIS240419P00064000 | 3/22/2024 7:56 PM | 64 | 0.15 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 2 | 169.53% |
| FIS240419P00065000 | 4/19/2024 2:17 PM | 65 | 0.01 | 0.00 | 0.65 | -0.09 | -47.37% | 4 | 2,762 | 151.56% |
| FIS240419P00066000 | 4/8/2024 1:54 PM | 66 | 0.13 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 3 | 133.40% |
| FIS240419P00066500 | 3/20/2024 7:45 PM | 66.5 | 0.40 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 10 | 124.22% |
| FIS240419P00067000 | 3/26/2024 6:49 PM | 67 | 0.27 | 0.00 | 0.65 | 0.00 | 0.00% | 22 | 9 | 115.04% |
| FIS240419P00067500 | 4/19/2024 2:17 PM | 67.5 | 1.00 | 0.00 | 0.50 | 0.85 | 566.67% | 4 | 450 | 96.88% |
| FIS240419P00068000 | 4/15/2024 4:07 PM | 68 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 100 | 100 | 96.09% |
| FIS240419P00069000 | 4/18/2024 7:44 PM | 69 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 151 | 51.17% |
| FIS240419P00070000 | 4/18/2024 7:59 PM | 70 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 1 | 404 | 34.18% |
| FIS240419P00071000 | 4/19/2024 2:01 PM | 71 | 0.20 | 0.00 | 0.15 | -0.60 | -75.00% | 2 | 77 | 18.46% |
| FIS240419P00072000 | 4/15/2024 6:07 PM | 72 | 1.75 | 0.60 | 0.75 | 0.00 | 0.00% | 1 | 39 | 17.77% |
| FIS240419P00072500 | 4/18/2024 5:33 PM | 72.5 | 2.25 | 0.95 | 1.15 | 0.00 | 0.00% | 15 | 139 | 0.00% |
| FIS240419P00073000 | 4/11/2024 7:47 PM | 73 | 1.83 | 1.45 | 1.65 | 0.61 | 50.00% | 6 | 27 | 0.00% |
| FIS240419P00074000 | 4/17/2024 7:11 PM | 74 | 3.51 | 2.55 | 2.75 | 0.00 | 0.00% | 1 | 40 | 46.88% |
| FIS240419P00075000 | 4/12/2024 2:24 PM | 75 | 3.75 | 3.50 | 4.30 | 0.00 | 0.00% | 1 | 1 | 83.98% |
| FIS240419P00076000 | 4/10/2024 2:15 PM | 76 | 3.10 | 4.50 | 4.70 | 0.00 | 0.00% | - | 0 | 25.00% |
Related Tickers
LDOS Leidos Holdings, Inc.
124.78
+0.82%
FI Fiserv, Inc.
147.70
+0.53%
CDW CDW Corporation
236.31
+0.26%
INFY Infosys Limited
16.75
+1.42%
IT Gartner, Inc.
447.81
-0.40%
SAIC Science Applications International Corporation
123.47
+0.23%
ACN Accenture plc
315.72
-0.09%
BR Broadridge Financial Solutions, Inc.
194.32
+0.69%
JKHY Jack Henry & Associates, Inc.
165.37
+0.36%
CTSH Cognizant Technology Solutions Corporation
67.13
0.00%