NYSE - Delayed Quote • USD
Fidelity National Information Services, Inc. (FIS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240503C00063000 | 4/16/2024 3:34 PM | 63 | 8.70 | 4.70 | 8.70 | 0.00 | 0.00% | - | 4 | 138.23% |
| FIS240503C00067500 | 4/18/2024 5:30 PM | 67.5 | 4.10 | 1.35 | 4.50 | 0.00 | 0.00% | - | 4 | 95.51% |
| FIS240503C00069000 | 4/26/2024 7:56 PM | 69 | 1.35 | 1.35 | 1.45 | 1.35 | - | 6 | 10 | 31.74% |
| FIS240503C00070000 | 4/26/2024 7:14 PM | 70 | 1.10 | 0.80 | 0.90 | -0.25 | -18.52% | 26 | 54 | 30.47% |
| FIS240503C00071000 | 4/26/2024 2:55 PM | 71 | 0.80 | 0.45 | 0.50 | -0.01 | -1.23% | 12 | 31 | 29.35% |
| FIS240503C00072000 | 4/26/2024 5:36 PM | 72 | 0.39 | 0.20 | 0.45 | -0.11 | -22.00% | 21 | 203 | 36.33% |
| FIS240503C00073000 | 4/26/2024 7:58 PM | 73 | 0.10 | 0.10 | 0.15 | -0.12 | -54.55% | 460 | 1,349 | 30.47% |
| FIS240503C00074000 | 4/26/2024 2:05 PM | 74 | 0.20 | 0.00 | 0.10 | -0.35 | -63.64% | 12 | 191 | 33.01% |
| FIS240503C00075000 | 4/25/2024 3:23 PM | 75 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 16 | 500 | 38.48% |
| FIS240503C00076000 | 4/19/2024 6:08 PM | 76 | 0.30 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 184 | 67.19% |
| FIS240503C00077000 | 4/16/2024 3:27 PM | 77 | 0.65 | 0.00 | 0.80 | 0.00 | 0.00% | 4 | 189 | 68.56% |
| FIS240503C00078000 | 4/19/2024 1:30 PM | 78 | 0.43 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 73.14% |
| FIS240503C00079000 | 4/17/2024 6:33 PM | 79 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 78.71% |
| FIS240503C00080000 | 4/19/2024 1:30 PM | 80 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 84.28% |
| FIS240503C00081000 | 4/8/2024 6:02 PM | 81 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 89.55% |
| FIS240503C00082000 | 4/8/2024 2:16 PM | 82 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 94.73% |
| FIS240503C00084000 | 4/8/2024 1:30 PM | 84 | 0.20 | 0.00 | 1.10 | 0.00 | 0.00% | - | 1 | 115.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240503P00060000 | 4/12/2024 5:29 PM | 60 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 91.80% |
| FIS240503P00066000 | 4/26/2024 7:31 PM | 66 | 0.10 | 0.10 | 0.20 | 0.00 | 0.00% | 92 | 3 | 36.33% |
| FIS240503P00066500 | 4/22/2024 4:05 PM | 66.5 | 0.29 | 0.15 | 0.25 | 0.29 | - | - | 1 | 35.16% |
| FIS240503P00067000 | 4/25/2024 2:26 PM | 67 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 66 | 33.40% |
| FIS240503P00067500 | 4/26/2024 7:31 PM | 67.5 | 0.25 | 0.25 | 0.45 | 0.25 | - | 92 | 0 | 34.91% |
| FIS240503P00068000 | 4/26/2024 5:09 PM | 68 | 0.30 | 0.35 | 0.50 | 0.01 | 3.45% | 63 | 47 | 31.93% |
| FIS240503P00069000 | 4/26/2024 4:29 PM | 69 | 0.50 | 0.65 | 0.80 | 0.00 | 0.00% | 31 | 46 | 30.27% |
| FIS240503P00070000 | 4/26/2024 7:57 PM | 70 | 1.20 | 1.10 | 1.25 | 0.30 | 33.33% | 41 | 162 | 29.05% |
| FIS240503P00071000 | 4/26/2024 4:51 PM | 71 | 1.30 | 1.75 | 1.90 | 0.25 | 23.81% | 24 | 36 | 29.35% |
| FIS240503P00072000 | 4/23/2024 3:16 PM | 72 | 1.45 | 2.50 | 4.40 | 0.00 | 0.00% | 10 | 20 | 56.01% |
| FIS240503P00073000 | 4/26/2024 7:49 PM | 73 | 3.30 | 2.55 | 5.60 | 1.50 | 83.33% | 1 | 220 | 52.49% |
| FIS240503P00074000 | 4/12/2024 6:31 PM | 74 | 4.26 | 3.20 | 6.40 | 0.00 | 0.00% | 2 | 62 | 103.61% |
| FIS240503P00075000 | 4/4/2024 2:48 PM | 75 | 3.30 | 4.10 | 7.50 | 0.00 | 0.00% | 1 | 7 | 56.06% |
| FIS240503P00076000 | 3/28/2024 3:39 PM | 76 | 3.70 | 4.30 | 8.60 | 0.00 | 0.00% | 2 | 2 | 127.15% |
| FIS240503P00081000 | 4/10/2024 5:21 PM | 81 | 8.30 | 9.00 | 13.60 | 0.00 | 0.00% | - | 0 | 165.09% |
Related Tickers
FI Fiserv, Inc.
155.89
+1.70%
CDW CDW Corporation
242.26
-0.48%
JKHY Jack Henry & Associates, Inc.
164.88
-0.61%
CTSH Cognizant Technology Solutions Corporation
66.94
+0.27%
IT Gartner, Inc.
448.78
+0.55%
BR Broadridge Financial Solutions, Inc.
194.15
-0.72%
CLVT Clarivate Plc
7.12
+1.71%
INFY Infosys Limited
16.94
-0.41%
WIT Wipro Limited
5.46
+0.37%
G Genpact Limited
30.90
+0.68%