NYSE - Delayed Quote USD

Fiserv, Inc. (FI)

Compare
204.66 -0.19 (-0.09%)
At close: December 13 at 4:00:02 PM EST
205.99 +1.33 (+0.65%)
After hours: December 13 at 7:55:35 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FI241220C00080000 11/29/2024 5:19 PM 80 141.89 123.00 126.90 0.00 0.00% 1 1 337.89%
FI241220C00100000 11/29/2024 5:47 PM 100 122.47 103.00 107.00 0.00 0.00% 2 1 269.34%
FI241220C00110000 6/17/2024 1:54 PM 110 42.48 49.50 51.70 0.00 0.00% - 1 0.00%
FI241220C00115000 6/11/2024 6:16 PM 115 37.80 39.40 41.50 0.00 0.00% - 3 0.00%
FI241220C00120000 7/18/2024 3:14 PM 120 43.22 48.40 51.60 0.00 0.00% 6 8 0.00%
FI241220C00125000 12/5/2024 4:06 PM 125 81.30 78.00 82.00 0.00 0.00% 2 33 192.97%
FI241220C00130000 10/16/2024 5:41 PM 130 68.01 80.90 82.00 0.00 0.00% 2 27 368.34%
FI241220C00135000 10/28/2024 3:28 PM 135 67.11 84.70 87.50 0.00 0.00% 1 9 504.88%
FI241220C00140000 11/11/2024 3:12 PM 140 74.37 63.20 66.40 0.00 0.00% 22 28 134.38%
FI241220C00145000 12/6/2024 6:56 PM 145 61.71 58.10 61.90 0.00 0.00% 3 7 141.21%
FI241220C00150000 12/2/2024 2:53 PM 150 70.86 53.10 56.80 0.00 0.00% 2 4 125.78%
FI241220C00155000 10/22/2024 7:36 PM 155 46.00 65.10 68.00 0.00 0.00% 10 50 403.47%
FI241220C00160000 12/10/2024 3:43 PM 160 43.23 44.30 45.40 0.00 0.00% 2 100 96.09%
FI241220C00165000 12/13/2024 2:52 PM 165 39.93 37.90 40.50 -2.22 -5.27% 2 119 114.16%
FI241220C00170000 12/5/2024 7:56 PM 170 34.55 34.60 35.40 0.00 0.00% 104 284 83.69%
FI241220C00175000 12/4/2024 8:02 PM 175 41.00 29.30 30.60 0.00 0.00% 13 41 70.51%
FI241220C00180000 12/5/2024 2:46 PM 180 24.16 24.50 25.40 0.00 0.00% 1 77 59.96%
FI241220C00185000 12/11/2024 6:48 PM 185 20.19 18.60 20.50 0.00 0.00% 3 168 63.99%
FI241220C00190000 12/10/2024 4:10 PM 190 13.63 14.70 16.40 0.00 0.00% 1 61 52.25%
FI241220C00192500 12/3/2024 7:58 PM 192.5 23.70 12.10 13.30 0.00 0.00% - 1 49.81%
FI241220C00195000 12/12/2024 8:47 PM 195 10.60 8.30 10.70 0.00 0.00% 1 54 41.33%
FI241220C00197500 12/10/2024 2:32 PM 197.5 6.10 7.20 8.40 0.00 0.00% 1 4 36.87%
FI241220C00200000 12/13/2024 8:40 PM 200 6.00 3.90 6.10 0.70 13.21% 20 204 31.42%
FI241220C00202500 12/13/2024 7:25 PM 202.5 3.27 3.50 4.00 0.40 13.94% 3 30 26.77%
FI241220C00205000 12/13/2024 8:59 PM 205 2.20 2.00 2.45 -0.59 -21.15% 164 177 24.98%
FI241220C00207500 12/13/2024 7:51 PM 207.5 1.12 0.90 1.45 -0.28 -20.00% 7 664 24.95%
FI241220C00210000 12/13/2024 8:59 PM 210 0.50 0.40 0.80 -0.25 -33.33% 47 738 25.07%
FI241220C00212500 12/13/2024 8:58 PM 212.5 0.25 0.20 0.45 -0.20 -44.44% 79 1,947 25.98%
FI241220C00215000 12/13/2024 7:30 PM 215 0.15 0.05 0.15 -0.10 -40.00% 28 109 24.02%
FI241220C00217500 12/13/2024 6:40 PM 217.5 0.10 0.00 0.75 -0.05 -33.33% 1 315 42.29%
FI241220C00220000 12/13/2024 5:09 PM 220 0.07 0.00 0.20 -0.03 -30.00% 10 439 34.47%
FI241220C00222500 12/13/2024 3:45 PM 222.5 0.09 0.00 0.55 -0.06 -40.00% 1 132 48.51%
FI241220C00225000 12/6/2024 7:50 PM 225 0.20 0.00 0.05 0.00 0.00% 2 104 33.99%
FI241220C00227500 12/6/2024 8:43 PM 227.5 0.61 0.00 0.25 0.00 0.00% 26 179 48.73%
FI241220C00230000 12/6/2024 3:06 PM 230 0.40 0.00 0.75 0.00 0.00% 1 58 57.13%
FI241220C00232500 11/26/2024 6:56 PM 232.5 0.85 0.00 0.75 0.00 0.00% - 1 61.23%
FI241220C00235000 12/2/2024 3:59 PM 235 0.10 0.00 0.75 0.00 0.00% 29 197 65.23%
FI241220C00237500 11/22/2024 8:36 PM 237.5 0.40 0.00 1.00 0.00 0.00% 1 1 73.29%
FI241220C00270000 12/4/2024 6:10 PM 270 0.05 0.00 2.00 0.00 0.00% - 7 136.72%
FI241220C00280000 12/10/2024 2:50 PM 280 0.05 0.00 1.40 0.00 0.00% 138 254 140.04%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FI241220P00090000 12/4/2024 6:06 PM 90 0.05 0.00 2.15 0.00 0.00% - 3 370.61%
FI241220P00100000 12/4/2024 6:08 PM 100 0.05 0.00 1.55 0.00 0.00% 3 4 308.50%
FI241220P00110000 4/23/2024 2:42 PM 110 0.80 0.30 0.00 0.00 0.00% - 0 210.94%
FI241220P00115000 3/18/2024 4:14 PM 115 1.55 1.70 1.90 0.00 0.00% 3 0 303.47%
FI241220P00120000 12/4/2024 6:08 PM 120 0.05 0.00 0.15 0.00 0.00% 3 4 168.75%
FI241220P00125000 10/2/2024 1:47 PM 125 0.25 0.00 2.20 0.00 0.00% 2 10 238.77%
FI241220P00130000 8/20/2024 5:53 PM 130 0.57 0.05 2.30 0.00 0.00% 4 6 225.78%
FI241220P00135000 8/5/2024 4:58 PM 135 2.50 0.50 1.20 0.00 0.00% 2 161 196.19%
FI241220P00140000 8/20/2024 7:58 PM 140 1.00 0.25 1.00 0.00 0.00% 8 114 171.00%
FI241220P00145000 11/4/2024 3:45 PM 145 0.15 0.00 0.75 0.00 0.00% 2 151 143.55%
FI241220P00150000 10/22/2024 3:12 PM 150 0.15 0.00 0.75 0.00 0.00% 2 114 131.35%
FI241220P00155000 10/24/2024 3:39 PM 155 0.30 0.00 0.75 0.00 0.00% 2 62 119.53%
FI241220P00160000 10/24/2024 1:30 PM 160 0.35 0.00 0.75 0.00 0.00% 3 153 107.91%
FI241220P00165000 11/7/2024 2:39 PM 165 0.30 0.00 0.35 0.00 0.00% 3 177 84.57%
FI241220P00170000 11/6/2024 5:40 PM 170 0.30 0.00 0.45 0.00 0.00% 3 105 77.64%
FI241220P00175000 12/6/2024 3:39 PM 175 0.50 0.00 2.15 0.00 0.00% 4 215 94.87%
FI241220P00180000 12/5/2024 2:56 PM 180 0.28 0.00 0.25 0.00 0.00% 1 81 51.56%
FI241220P00185000 12/10/2024 7:25 PM 185 0.17 0.05 0.25 0.00 0.00% 400 501 47.90%
FI241220P00190000 12/6/2024 3:23 PM 190 0.25 0.00 1.65 0.00 0.00% 25 95 51.05%
FI241220P00195000 12/13/2024 7:34 PM 195 0.20 0.00 0.35 -0.60 -75.00% 41 128 29.30%
FI241220P00200000 12/13/2024 7:39 PM 200 0.70 0.50 0.75 -0.05 -6.67% 12 655 23.12%
FI241220P00202500 12/13/2024 4:09 PM 202.5 0.98 1.05 1.55 -1.07 -52.20% 4 137 23.83%
FI241220P00205000 12/13/2024 8:58 PM 205 2.36 2.05 2.60 -0.64 -21.33% 22 151 23.17%
FI241220P00207500 12/11/2024 8:34 PM 207.5 4.61 3.50 4.10 0.00 0.00% 1 27 22.95%
FI241220P00210000 12/9/2024 5:13 PM 210 5.80 5.30 6.20 0.00 0.00% 1 562 25.86%
FI241220P00212500 12/12/2024 3:44 PM 212.5 9.10 7.40 8.30 0.00 0.00% 1 173 26.17%
FI241220P00215000 12/5/2024 4:55 PM 215 8.50 9.90 10.90 0.00 0.00% 7 226 33.45%
FI241220P00217500 12/5/2024 6:48 PM 217.5 13.20 12.20 14.90 0.00 0.00% 35 25 60.99%
FI241220P00220000 12/13/2024 3:08 PM 220 15.65 14.70 15.70 0.10 0.64% 1 4 39.21%
FI241220P00222500 12/3/2024 6:43 PM 222.5 6.80 17.30 18.20 0.00 0.00% 2 0 43.80%
FI241220P00225000 12/13/2024 8:42 PM 225 20.45 19.70 21.00 11.25 122.28% 2 2 55.74%
FI241220P00227500 12/13/2024 8:42 PM 227.5 22.88 22.20 23.10 -0.52 -2.22% 3 5 49.12%
FI241220P00230000 12/13/2024 8:42 PM 230 25.40 23.80 27.10 -1.17 -4.40% 5 0 85.72%
FI241220P00232500 12/13/2024 8:45 PM 232.5 27.90 27.00 29.40 0.50 1.82% 2 4 60.74%
FI241220P00235000 12/13/2024 8:45 PM 235 30.42 28.50 31.90 -0.80 -2.56% 2 0 92.43%
FI241220P00237500 12/3/2024 8:07 PM 237.5 21.80 31.60 34.10 0.00 0.00% - 0 91.55%

Related Tickers

FIS Fidelity National Information Services, Inc.
84.10
-0.95%
 
ACN Accenture plc
358.68
-0.42%
 
CDW CDW Corporation
176.06
-1.12%
 
INFY Infosys Limited
23.40
+0.65%
 
BR Broadridge Financial Solutions, Inc.
233.53
-0.63%
 
CTSH Cognizant Technology Solutions Corporation
80.06
-0.39%
 
LDOS Leidos Holdings, Inc.
153.16
+0.12%
 
IT Gartner, Inc.
508.46
-1.10%
 
JKHY Jack Henry & Associates, Inc.
179.80
-0.42%
 
PSN Parsons Corporation
96.56
-0.45%