NASDAQ:FISV

Fiserv Options Chain and Prices

$110.20

+0.71 (+0.65 %)

(As of 06/11/2021 12:00 AM ET)

Add

Compare

Today's Range

$109.83

▼

$110.50

50-Day Range

$109.49

▼

$126.55

52-Week Range

$92.15

▼

$127.34

Volume3.55 million shs

Average Volume4.39 million shs

Market Capitalization$73.48 billion

P/E Ratio86.09

Dividend YieldN/A

Beta0.89

Head

Fiserv (NASDAQ:FISV) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/18/2021	$185.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
6/18/2021	$180.00	$0.000	Call	0	0	0	5 (+0)		0.0	0
6/18/2021	$175.00	$0.010	Call	0	0	0	84 (+0)	1.13324 (-0.026126)	0.002062	0
6/18/2021	$170.00	$0.000	Call	0	0	0	13 (+0)		0.0	0
6/18/2021	$165.00	$0.100	Call	0	0	0	38 (+0)	1.29186 (+0.131624)	0.015126	0
6/18/2021	$160.00	$0.075	Call	0	0	0	52 (+0)	1.17852	0.013794	0
6/18/2021	$155.00	$0.125	Call	0	0	0	98 (+0)	1.15746 (+0.067814)	0.020279	0
6/18/2021	$150.00	$0.005	Call	0	0	0	2299 (+0)	0.741756 (+0.019881)	0.001587	0
6/18/2021	$145.00	$0.065	Call	0	0	0	766 (+0)	0.880414	0.014265	0
6/18/2021	$140.00	$0.005	Call	0	0	0	864 (-360)	0.590473 (-0.022027)	0.00195	0

6/18/2021	$135.00	$0.015	Call	0	0	0	8777 (+0)	0.568288 (-0.111204)	0.005546	0
6/18/2021	$130.00	$0.005	Call	8	8	0	9131 (+0)	0.423258 (-0.051443)	0.002638	4
6/18/2021	$127.00	$0.000	Call	0	0	0	9 (+0)		0.0	0
6/18/2021	$126.00	$0.000	Call	0	0	0	15 (+0)		0.0	0
6/18/2021	$125.00	$0.050	Call	6	5	0	10291 (-36)	0.439368 (+0.04962)	0.020643	4
6/18/2021	$124.00	$0.000	Call	0	0	0	29 (+0)		0.0	0
6/18/2021	$123.00	$0.000	Call	0	0	0	267 (+0)		0.0	0
6/18/2021	$122.00	$0.000	Call	0	0	0	65 (+0)		0.0	0
6/18/2021	$121.00	$0.000	Call	0	0	0	23 (+0)		0.0	0
6/18/2021	$120.00	$0.045	Call	4	4	0	5443 (-1)	0.311468 (+0.046008)	0.025378	1
6/18/2021	$119.00	$0.030	Call	0	0	0	54 (+0)	0.268199 (-0.006801)	0.020188	0
6/18/2021	$118.00	$0.035	Call	10	0	0	173 (+0)	0.249095 (-0.012814)	0.024695	1
6/18/2021	$117.00	$0.050	Call	20	20	0	274 (+9)	0.236977 (-0.012311)	0.035296	3
6/18/2021	$116.00	$0.070	Call	28	27	1	192 (-2)	0.222879 (-0.012731)	0.049844	3
6/18/2021	$115.00	$0.100	Call	13	2	1	1725 (-25)	0.208278 (-0.022717)	0.071638	3
6/18/2021	$114.00	$0.165	Call	57	55	0	313 (+25)	0.199742 (-0.020841)	0.112809	4
6/18/2021	$113.00	$0.255	Call	11	6	5	51 (+0)	0.1869 (-0.02182)	0.169432	4
6/18/2021	$112.00	$0.450	Call	44	40	1	339 (+86)	0.183945 (-0.023419)	0.266561	6
6/18/2021	$111.00	$0.775	Call	48	29	5	109 (+15)	0.184968 (-0.022839)	0.393762	13
6/18/2021	$110.00	$1.250	Call	30	21	6	1412 (+18)	0.188597 (-0.020411)	0.532938	14
6/18/2021	$109.00	$1.810	Call	0	0	0	93 (+6)	0.183005 (-0.028707)	0.671748	0
6/18/2021	$108.00	$2.310	Call	0	0	0	32 (+3)	0.123712 (-0.089252)	0.882128	0
6/18/2021	$107.00	$3.325	Call	0	0	0	46 (+0)	0.168541 (-0.063661)	0.898714	0
6/18/2021	$106.00	$4.025	Call	0	0	0	0 (+0)	0.0	1.0	0
6/18/2021	$105.00	$5.050	Call	4	0	0	209 (+0)	0.0	1.0	2
6/18/2021	$104.00	$6.325	Call	2	0	0	10 (+0)	0.280715	0.934353	2
6/18/2021	$103.00	$7.275	Call	0	0	0	0 (+0)	0.285151	0.958258	0
6/18/2021	$102.00	$8.425	Call	0	0	0	0 (+0)	0.403429	0.921023	0
6/18/2021	$101.00	$9.275	Call	0	0	0	0 (+0)	0.351405	0.965295	0
6/18/2021	$100.00	$10.200	Call	0	0	0	166 (+0)	0.174867	0.999971	0
6/18/2021	$99.00	$11.250	Call	0	0	0	0 (+0)	0.389954	0.977873	0
6/18/2021	$95.00	$15.200	Call	10	10	0	41 (+0)	0.174867	1.0	4
6/18/2021	$90.00	$20.300	Call	0	0	0	62 (+0)	0.749469	0.977403	0
6/18/2021	$85.00	$25.150	Call	0	0	0	32 (+0)			0
6/18/2021	$80.00	$30.200	Call	0	0	0	28 (+0)	0.691756	0.999652	0
6/18/2021	$75.00	$35.275	Call	0	0	0	51 (+0)	1.28095	0.988026	0
6/18/2021	$70.00	$40.250	Call	0	0	0	22 (+0)	1.38283	0.993158	0
6/18/2021	$65.00	$45.575	Call	0	0	0	0 (+0)	2.15729	0.972345	0
6/18/2021	$60.00	$50.225	Call	0	0	0	0 (+0)	1.71961	0.99623	0
6/18/2021	$55.00	$55.200	Call	0	0	0	0 (+0)	0.423258	1.0	0
6/18/2021	$50.00	$60.250	Call	0	0	0	1 (+0)	2.33003	0.995479	0
6/18/2021	$185.00	$74.850	Put	0	0	0	0 (+0)	1.49466 (-0.259447)	-0.993026	0
6/18/2021	$180.00	$69.825	Put	0	0	0	0 (+0)	1.32782 (-0.35326)	-0.995847	0
6/18/2021	$175.00	$64.850	Put	0	0	0	0 (+0)	1.34786	-0.99252	0
6/18/2021	$170.00	$59.900	Put	0	0	0	0 (+0)	1.39596 (-0.131123)	-0.986017	0
6/18/2021	$165.00	$54.775	Put	0	0	0	0 (+0)	0.0		0
6/18/2021	$160.00	$49.850	Put	0	0	0	0 (+0)	1.11775 (-0.246701)	-0.991014	0
6/18/2021	$155.00	$44.875	Put	0	0	0	0 (+0)	1.09697 (-0.236577)	-0.986807	0
6/18/2021	$150.00	$39.825	Put	0	0	0	0 (+0)	0.885938 (-0.09659)	-0.994057	0
6/18/2021	$145.00	$34.800	Put	0	0	0	6 (+0)	0.0		0
6/18/2021	$140.00	$29.750	Put	0	0	0	11 (+0)	0.0		0
6/18/2021	$135.00	$24.800	Put	0	0	0	33 (-2)	0.0		0
6/18/2021	$130.00	$19.875	Put	0	0	0	84 (+0)	0.588612 (+0.003513)	-0.977488	0
6/18/2021	$127.00	$16.775	Put	0	0	0	0 (+0)	0.0		0
6/18/2021	$126.00	$15.825	Put	0	0	0	0 (+0)	0.427358 (-0.124092)	-0.988707	0
6/18/2021	$125.00	$15.300	Put	0	0	0	889 (-2)	0.691212 (+0.014495)	-0.89827	0
6/18/2021	$124.00	$13.850	Put	0	0	0	0 (+0)	0.417787 (-0.081641)	-0.97877	0
6/18/2021	$123.00	$12.800	Put	0	0	0	0 (+0)	0.195492 (-0.278753)	-1.0	0
6/18/2021	$122.00	$11.800	Put	0	0	0	10 (+0)	0.210335 (-0.208438)	-0.99986	0
6/18/2021	$121.00	$10.875	Put	0	0	0	102 (+0)	0.37243 (-0.005101)	-0.966092	0
6/18/2021	$120.00	$10.725	Put	0	0	0	1020 (+0)	0.639864 (+0.052368)	-0.82064	0
6/18/2021	$119.00	$8.800	Put	0	0	0	0 (+0)	0.09851	-1.0	0
6/18/2021	$118.00	$7.850	Put	0	0	0	58 (+0)	0.267969 (-0.057812)	-0.968906	0
6/18/2021	$117.00	$6.925	Put	6	5	1	55 (+0)	0.286719 (-0.011719)	-0.934344	2
6/18/2021	$116.00	$5.750	Put	2	2	0	70 (+2)	0.0		2
6/18/2021	$115.00	$4.900	Put	6	0	4	1549 (+0)	0.211252 (-0.02495)	-0.92948	4
6/18/2021	$114.00	$4.000	Put	5	1	0	109 (-1)	0.212109 (-0.00815)	-0.874903	3
6/18/2021	$113.00	$3.100	Put	1	1	0	32 (+1)	0.197266 (+0.0106)	-0.817059	1
6/18/2021	$112.00	$2.220	Put	4	1	0	112 (+0)	0.177734 (-0.031588)	-0.741955	4
6/18/2021	$111.00	$1.640	Put	12	10	1	682 (+5)	0.195128 (-0.005158)	-0.600657	4
6/18/2021	$110.00	$1.050	Put	1,442	1,311	128	2832 (+10)	0.188206 (-0.024558)	-0.467217	69
6/18/2021	$109.00	$0.670	Put	15	10	1	228 (+38)	0.194204 (-0.019175)	-0.336087	10
6/18/2021	$108.00	$0.370	Put	8	2	0	223 (+20)	0.191976 (-0.02719)	-0.217736	3
6/18/2021	$107.00	$0.200	Put	0	0	0	21 (+10)	0.195492 (-0.023107)	-0.131424	0
6/18/2021	$106.00	$0.135	Put	0	0	0	92 (+67)	0.210335 (-0.030196)	-0.087999	0
6/18/2021	$105.00	$0.090	Put	5	0	3	1201 (+0)	0.227268 (-0.024168)	-0.058484	2
6/18/2021	$104.00	$0.190	Put	0	0	0	0 (+0)	0.309782 (+0.069548)	-0.084205	0
6/18/2021	$103.00	$0.435	Put	0	0	0	57 (+3)	0.444038 (+0.069038)	-0.125485	0
6/18/2021	$102.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
6/18/2021	$101.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
6/18/2021	$100.00	$0.105	Put	2	0	0	578 (+0)	0.40914 (+0.046676)	-0.039627	2
6/18/2021	$99.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
6/18/2021	$95.00	$0.030	Put	0	0	0	566 (+0)	0.490083 (+0.050205)	-0.011247	0
6/18/2021	$90.00	$0.120	Put	0	0	0	2318 (+0)	0.783691 (+0.268366)	-0.025334	0
6/18/2021	$85.00	$0.000	Put	0	0	0	308 (+0)		0.0	0
6/18/2021	$80.00	$0.000	Put	0	0	0	40 (+0)		0.0	0
6/18/2021	$75.00	$0.055	Put	0	0	0	65 (+0)	1.225	-0.008274	0
6/18/2021	$70.00	$0.000	Put	0	0	0	17 (+0)		0.0	0
6/18/2021	$65.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
6/18/2021	$60.00	$0.005	Put	0	0	0	1022 (+0)	1.4875 (+0.14783)	-0.000773	0
6/18/2021	$55.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
6/18/2021	$50.00	$0.000	Put	0	0	0	78 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/13/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Fiserv Options Chain and Prices

Fiserv (NASDAQ:FISV) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources