NYSE - Delayed Quote • USD
Fiserv, Inc. (FI)
At close: May 15 at 4:00 PM EDT
After hours: May 15 at 6:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240517C00115000 | 4/29/2024 2:01 PM | 115 | 41.53 | 39.30 | 41.90 | 0.00 | 0.00% | 1 | 1 | 253.32% |
| FI240517C00125000 | 5/3/2024 2:12 PM | 125 | 23.30 | 28.50 | 31.60 | 0.00 | 0.00% | 7 | 5 | 123.44% |
| FI240517C00130000 | 5/3/2024 2:20 PM | 130 | 18.21 | 23.10 | 25.80 | 0.00 | 0.00% | 1 | 27 | 178.13% |
| FI240517C00135000 | 4/17/2024 6:48 PM | 135 | 14.80 | 19.20 | 20.40 | 0.00 | 0.00% | 14 | 15 | 124.41% |
| FI240517C00140000 | 5/14/2024 7:58 PM | 140 | 14.21 | 14.10 | 15.40 | 0.00 | 0.00% | 10 | 28 | 98.05% |
| FI240517C00141000 | 5/7/2024 2:55 PM | 141 | 11.50 | 13.10 | 14.40 | 0.00 | 0.00% | 1 | 5 | 92.77% |
| FI240517C00142000 | 4/26/2024 2:48 PM | 142 | 16.50 | 11.70 | 14.30 | 0.00 | 0.00% | 1 | 1 | 125.98% |
| FI240517C00144000 | 4/29/2024 1:38 PM | 144 | 13.00 | 9.90 | 12.90 | 0.00 | 0.00% | - | 1 | 76.76% |
| FI240517C00145000 | 5/2/2024 6:43 PM | 145 | 5.58 | 8.90 | 11.70 | 0.00 | 0.00% | 1 | 19 | 66.02% |
| FI240517C00146000 | 5/14/2024 2:26 PM | 146 | 8.30 | 8.80 | 9.50 | 0.00 | 0.00% | 2 | 2 | 51.27% |
| FI240517C00147000 | 5/3/2024 2:07 PM | 147 | 3.00 | 6.80 | 8.50 | 0.00 | 0.00% | 4 | 16 | 64.75% |
| FI240517C00148000 | 5/8/2024 2:41 PM | 148 | 4.90 | 5.40 | 7.50 | 0.00 | 0.00% | 3 | 6 | 58.98% |
| FI240517C00149000 | 5/10/2024 7:12 PM | 149 | 6.05 | 4.50 | 6.40 | 0.00 | 0.00% | 49 | 81 | 49.17% |
| FI240517C00150000 | 5/14/2024 3:12 PM | 150 | 4.48 | 4.60 | 5.50 | 0.00 | 0.00% | 1 | 325 | 46.97% |
| FI240517C00152500 | 5/14/2024 6:32 PM | 152.5 | 2.20 | 2.45 | 2.90 | 0.00 | 0.00% | 11 | 70 | 27.93% |
| FI240517C00155000 | 5/15/2024 6:15 PM | 155 | 1.05 | 0.80 | 0.95 | 0.25 | 31.25% | 63 | 422 | 20.66% |
| FI240517C00157500 | 5/15/2024 5:39 PM | 157.5 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 4 | 88 | 23.00% |
| FI240517C00160000 | 5/14/2024 4:37 PM | 160 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 484 | 24.81% |
| FI240517C00162500 | 5/15/2024 2:54 PM | 162.5 | 0.10 | 0.05 | 0.35 | -0.50 | -83.33% | 3 | 6 | 53.13% |
| FI240517C00165000 | 5/9/2024 7:09 PM | 165 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 153 | 43.36% |
| FI240517C00167500 | 4/30/2024 6:35 PM | 167.5 | 0.14 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 2 | 66.80% |
| FI240517C00170000 | 5/10/2024 5:34 PM | 170 | 0.23 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 130 | 76.56% |
| FI240517C00175000 | 4/4/2024 4:47 PM | 175 | 0.50 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 7 | 142.38% |
| FI240517C00180000 | 4/19/2024 4:12 PM | 180 | 0.28 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 4 | 112.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240517P00115000 | 4/15/2024 3:25 PM | 115 | 0.17 | 0.00 | 0.40 | 0.00 | 0.00% | - | 160 | 207.23% |
| FI240517P00120000 | 3/7/2024 4:32 PM | 120 | 0.30 | 0.00 | 1.00 | 0.00 | 0.00% | - | 2 | 215.63% |
| FI240517P00125000 | 4/24/2024 4:11 PM | 125 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5 | 127.34% |
| FI240517P00130000 | 5/15/2024 1:31 PM | 130 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 30 | 129.30% |
| FI240517P00132000 | 5/14/2024 2:55 PM | 132 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 30 | 98.44% |
| FI240517P00133000 | 5/13/2024 5:51 PM | 133 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 3 | 117.97% |
| FI240517P00134000 | 5/13/2024 1:38 PM | 134 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 6 | 6 | 168.46% |
| FI240517P00135000 | 5/15/2024 5:32 PM | 135 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 9 | 48 | 86.33% |
| FI240517P00137000 | 4/30/2024 6:35 PM | 137 | 0.16 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 98.83% |
| FI240517P00139000 | 4/23/2024 2:09 PM | 139 | 0.22 | 0.00 | 0.40 | 0.00 | 0.00% | - | 4 | 89.26% |
| FI240517P00140000 | 5/13/2024 1:30 PM | 140 | 0.21 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 516 | 84.47% |
| FI240517P00142000 | 4/23/2024 1:38 PM | 142 | 0.26 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 72.85% |
| FI240517P00143000 | 5/13/2024 4:25 PM | 143 | 0.15 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 0 | 75.39% |
| FI240517P00144000 | 5/3/2024 7:58 PM | 144 | 0.58 | 0.00 | 0.80 | 0.00 | 0.00% | 8 | 16 | 77.34% |
| FI240517P00145000 | 5/15/2024 6:19 PM | 145 | 0.09 | 0.00 | 0.35 | -0.17 | -65.38% | 5 | 249 | 58.59% |
| FI240517P00146000 | 5/13/2024 6:55 PM | 146 | 0.15 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 19 | 67.58% |
| FI240517P00147000 | 5/9/2024 5:35 PM | 147 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 38 | 58.59% |
| FI240517P00148000 | 5/8/2024 5:16 PM | 148 | 0.40 | 0.05 | 0.35 | 0.00 | 0.00% | 16 | 14 | 53.13% |
| FI240517P00149000 | 5/8/2024 2:02 PM | 149 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | 17 | 36 | 40.53% |
| FI240517P00150000 | 5/15/2024 2:09 PM | 150 | 0.10 | 0.05 | 0.20 | -0.14 | -58.33% | 1 | 389 | 35.35% |
| FI240517P00152500 | 5/15/2024 5:56 PM | 152.5 | 0.20 | 0.10 | 1.05 | -0.45 | -69.23% | 18 | 109 | 45.51% |
| FI240517P00155000 | 5/15/2024 6:19 PM | 155 | 0.74 | 0.70 | 0.85 | -0.93 | -55.69% | 11 | 272 | 18.68% |
| FI240517P00157500 | 5/9/2024 2:05 PM | 157.5 | 2.25 | 2.40 | 2.85 | -1.90 | -45.78% | 3 | 1 | 26.47% |
| FI240517P00160000 | 4/23/2024 2:37 PM | 160 | 4.20 | 4.70 | 5.70 | 0.00 | 0.00% | 4 | 58 | 52.34% |
Related Tickers
FIS Fidelity National Information Services, Inc.
77.48
+1.43%
JKHY Jack Henry & Associates, Inc.
167.83
+1.29%
CDW CDW Corporation
223.44
+0.84%
ACN Accenture plc
308.52
+0.51%
CTSH Cognizant Technology Solutions Corporation
68.86
+1.59%
IT Gartner, Inc.
442.15
+1.28%
CACI CACI International Inc
424.43
+0.10%
INFY Infosys Limited
17.05
+0.59%
BR Broadridge Financial Solutions, Inc.
202.12
+1.13%
LDOS Leidos Holdings, Inc.
147.25
+0.44%