Log in

NASDAQ:FISVFiserv Options Chain and Prices

$100.54
+0.75 (+0.75 %)
(As of 08/3/2020 04:00 PM ET)
Add
Compare
Today's Range
$99.28
Now: $100.54
$101.35
50-Day Range
$94.36
MA: $99.35
$104.03
52-Week Range
$73.50
Now: $100.54
$125.05
Volume5.01 million shs
Average Volume4.64 million shs
Market Capitalization$67.31 billion
P/E Ratio55.24
Dividend YieldN/A
Beta0.82

Options Chain

Fiserv (NASDAQ:FISV) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2020$120.00$0.000Call0004
(+4)
0.00
8/7/2020$115.00$0.100Call1103
(+0)
0.696076
(+0.145435)
0.0353371
8/7/2020$114.00$0.325Call0001
(+0)
0.8408040.0832780
8/7/2020$113.00$0.350Call0000
(+0)
0.811291
(+0.115641)
0.0912520
8/7/2020$112.00$0.225Call10123
(+0)
0.688292
(+0.184882)
0.0718751
8/7/2020$111.00$0.300Call0000
(+0)
0.690815
(+0.127567)
0.0913730
8/7/2020$110.00$0.400Call3111028
(+5)
0.695771
(+0.161519)
0.115443
8/7/2020$109.00$0.500Call130106
(+0)
0.689978
(+0.118217)
0.1395543
8/7/2020$108.00$0.625Call26701269
(+10)
0.685142
(+0.161976)
0.16803256
8/7/2020$107.00$0.800Call2552074
(+22)
0.688015
(+0.199092)
0.2036945
8/7/2020$106.00$1.025Call706206
(+0)
0.695015
(+0.195728)
0.244983
8/7/2020$105.00$1.175Call170117204
(+4)
0.669006
(+0.09166)
0.27939424
8/7/2020$104.00$1.500Call2,5973911,86076
(+3)
0.68111
(+0.185569)
0.330408273
8/7/2020$103.00$1.825Call322010124
(+28)
0.680062
(+0.127691)
0.38061920
8/7/2020$102.00$2.275Call203152448344
(-36)
0.697046
(+0.125803)
0.43604863
8/7/2020$101.00$2.725Call462714525
(+0)
0.70088
(+0.147852)
0.48985419
8/7/2020$100.00$3.150Call65922308
(+196)
0.685881
(+0.155175)
0.54419314
8/7/2020$99.50$3.450Call97166
(+39)
0.694412
(+0.17622)
0.571224
8/7/2020$99.00$3.800Call6851138
(+25)
0.712063
(+0.176994)
0.59655512
8/7/2020$98.50$4.000Call240024
(+0)
0.689436
(+0.121148)
0.6255951
8/7/2020$98.00$4.350Call0000
(+0)
0.7008
(+0.176142)
0.650090
8/7/2020$97.50$4.650Call0000
(+0)
0.696084
(+0.151937)
0.676480
8/7/2020$97.00$5.050Call0000
(+0)
0.714808
(+0.143055)
0.6972560
8/7/2020$96.50$5.500Call2000
(+0)
0.745295
(+0.117181)
0.7138821
8/7/2020$96.00$5.800Call10000
(+0)
0.73094
(+0.159063)
0.7396362
8/7/2020$95.50$5.800Call0000
(+0)
0.61494
(+0.041462)
0.797070
8/7/2020$95.00$6.700Call0001
(+0)
0.782645
(+0.165543)
0.7681710
8/7/2020$94.00$7.450Call0000
(+0)
0.778268
(+0.13137)
0.806860
8/7/2020$90.00$11.400Call0000
(+0)
1.05066
(+0.306742)
0.855870
8/7/2020$85.00$16.000Call0005
(+0)
1.18015
(+0.367346)
0.9223270
8/7/2020$80.00$20.650Call0000
(+0)
1.14282
(+0.206163)
0.9755850
8/7/2020$75.00$25.650Call0000
(+0)
1.409250.9803180
8/7/2020$70.00$30.550Call0000
(+0)
1.252620.9976480
8/7/2020$120.00$19.600Put0000
(+0)
0.93657
(+0.201984)
-0.9634340
8/7/2020$115.00$14.650Put0000
(+0)
0.786249
(+0.164957)
-0.9451370
8/7/2020$114.00$13.550Put0000
(+0)
0.658902
(+0.202299)
-0.9664180
8/7/2020$113.00$12.700Put0000
(+0)
0.749597
(+0.188519)
-0.9297950
8/7/2020$112.00$11.800Put0000
(+0)
0.759754
(+0.195551)
-0.9072950
8/7/2020$111.00$11.000Put0000
(+0)
0.814235
(+0.283626)
-0.8703750
8/7/2020$110.00$9.850Put0000
(+0)
0.688877
(+0.156183)
-0.8875150
8/7/2020$109.00$9.050Put0000
(+0)
0.730484
(+0.195187)
-0.8484630
8/7/2020$108.00$8.350Put0000
(+0)
0.775504
(+0.243315)
-0.799690
8/7/2020$107.00$7.450Put0000
(+0)
0.750894
(+0.237845)
-0.7756720
8/7/2020$106.00$6.550Put0000
(+0)
0.718082
(+0.210502)
-0.7498390
8/7/2020$105.00$5.400Put1107
(+0)
0.603037
(+0.05003)
-0.7460721
8/7/2020$104.00$5.050Put0004
(+0)
0.702457
(+0.19644)
-0.6639670
8/7/2020$103.00$4.350Put00013
(+0)
0.698252
(+0.188214)
-0.6169790
8/7/2020$102.00$3.750Put00045
(+0)
0.695127
(+0.136652)
-0.5639560
8/7/2020$101.00$3.175Put177984
(+0)
0.697964
(+0.17816)
-0.51011411
8/7/2020$100.00$2.675Put2512788
(+48)
0.699917
(+0.191832)
-0.45630315
8/7/2020$99.50$2.425Put33093
(+70)
0.693023
(+0.1482)
-0.4288752
8/7/2020$99.00$2.250Put1919038
(+6)
0.704214
(+0.173864)
-0.402699
8/7/2020$98.50$2.075Put1717028
(+17)
0.715289
(+0.171638)
-0.3772988
8/7/2020$98.00$1.875Put2423111
(+10)
0.720691
(+0.173285)
-0.35175110
8/7/2020$97.50$1.725Put1019
(+0)
0.72857
(+0.200153)
-0.3286931
8/7/2020$97.00$1.525Put62016
(+0)
0.715222
(+0.160394)
-0.3029196
8/7/2020$96.50$1.375Put20051
(+33)
0.716461
(+0.145076)
-0.2797662
8/7/2020$96.00$1.200Put105536
(+16)
0.709754
(+0.137738)
-0.2545042
8/7/2020$95.50$1.075Put00084
(+26)
0.717633
(+0.198591)
-0.2332990
8/7/2020$95.00$1.025Put287162029
(+2000)
0.746792
(+0.200426)
-0.21931716
8/7/2020$94.00$0.700Put1010073
(+1)
0.698453
(+0.185031)
-0.1694622
8/7/2020$90.00$0.400Put00055
(+26)
0.828249
(+0.232015)
-0.0929160
8/7/2020$85.00$0.075Put0005
(+2)
0.823561
(+0.121768)
-0.0221270
8/7/2020$80.00$0.000Put0000
(+0)
0.00
8/7/2020$75.00$0.075Put0000
(+0)
1.33356-0.0140560
8/7/2020$70.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/4/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.