Bulletin
Investor Alert

New York Markets Open in:

Fiserv Inc.

NAS: FISV

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 6, 2021, 7:58 p.m.

/zigman2/quotes/204817680/composite

$

118.15

Change

+0.02 +0.02%

Volume

Volume 62,419

Quotes are delayed by 20 min

/zigman2/quotes/204817680/composite

Previous close

$ 116.59

$ 118.13

Change

+1.54 +1.32%

Day low

Day high

$115.63

$118.17

Open

52 week low

52 week high

$92.15

$127.34

Open

OPTION CHAIN FOR FISERV INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 41.20 43.75 75.00 quote 0.00 0.00 0.00 0.00 0.48
quote 0.00 0.00 0.00 37.00 38.80 80.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 31.85 34.45 85.00 quote 0.00 0.00 0.00 0.00 0.61
quote 0.00 0.00 0.00 26.60 29.95 90.00 quote 0.00 0.00 0.00 0.00 0.48
quote 0.00 0.00 0.00 21.65 24.60 95.00 quote 0.00 0.00 0.00 0.00 0.47
quote 0.00 0.00 0.00 17.05 19.10 100.00 quote 0.16 0.00 10.00 0.00 0.47 10.00
quote 0.00 0.00 0.00 11.95 14.50 105.00 quote 0.07 -0.04 10.00 0.00 0.50 10.00
quote 0.00 0.00 0.00 9.25 12.75 107.00 quote 0.02 0.00 166.00 0.00 0.05 166.00
quote 0.00 0.00 0.00 8.45 11.55 108.00 quote 0.17 0.00 2.00 0.02 0.43 2.00
quote 0.00 0.00 0.00 7.40 10.45 109.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 6.40 9.60 110.00 quote 0.01 -0.02 1.00 0.00 0.44 18.00
quote 0.00 0.00 0.00 6.15 7.90 111.00 quote 0.10 0.05 100.00 0.00 0.15 110.00
quote 0.00 0.00 0.00 5.50 6.95 112.00 quote 0.08 -0.10 1.00 0.00 0.46 12.00
quote 0.00 0.00 0.00 4.15 6.10 113.00 quote 0.12 0.00 1.00 0.00 0.46 1.00
quote 3.35 -2.20 8.00 3.05 5.35 13.00 114.00 quote 0.20 -0.10 1.00 0.01 0.46 8.00
quote 3.82 0.00 15.00 2.78 4.25 15.00 115.00 quote 0.48 0.35 10.00 0.02 0.11 48.00
quote 1.18 -0.22 3.00 1.12 3.00 2.00 116.00 quote 0.22 -0.58 2.00 0.08 0.18 17.00
quote 0.92 -0.55 11.00 1.17 1.86 8.00 117.00 quote 0.50 -0.31 75.00 0.01 0.33 83.00
quote 0.47 -0.01 47.00 0.56 0.80 35.00 118.00 quote 0.87 -0.59 2.00 0.32 0.77 48.00
118.13 Current price as of 5/06/2021 04:00:00 PM
quote 0.26 -0.05 32.00 0.23 0.30 389.00 119.00 quote 1.59 0.90 48.00 0.98 1.56 101.00
quote 0.08 -0.02 1.00 0.07 0.19 93.00 120.00 quote 2.45 -0.59 2.00 1.79 2.39 59.00
quote 0.04 -0.09 2.00 0.01 0.16 347.00 121.00 quote 5.02 1.67 100.00 2.62 3.85 167.00
quote 0.01 -0.04 1.00 0.00 0.08 116.00 122.00 quote 3.80 1.85 5.00 3.75 4.25 207.00
quote 0.24 -0.14 9.00 0.00 0.31 50.00 123.00 quote 5.00 0.53 1.00 4.50 5.90 99.00
quote 0.01 -0.03 4.00 0.00 0.22 51.00 124.00 quote 7.54 1.44 7.00 5.60 7.20 58.00
quote 0.02 -0.02 5.00 0.00 0.02 368.00 125.00 quote 6.01 0.66 2.00 5.35 8.75 22.00
quote 0.04 -0.02 21.00 0.00 0.20 336.00 126.00 quote 4.65 2.18 2.00 7.50 9.05 7.00
quote 0.04 -0.07 3.00 0.00 0.14 24.00 127.00 quote 4.52 1.53 5.00 8.50 10.70 5.00
quote 0.01 -0.02 2.00 0.00 0.03 12.00 128.00 quote 3.25 -1.40 2.00 8.55 11.85 1.00
quote 0.05 -0.14 2.00 0.00 0.20 18.00 129.00 quote 5.25 0.00 0.00 9.10 12.85 1.00
quote 0.01 -0.06 3.00 0.00 0.28 34.00 130.00 quote 6.36 0.00 0.00 11.25 13.65 1.00
quote 1.01 0.00 0.00 0.00 0.19 4.00 131.00 quote 0.00 0.00 0.00 12.25 14.65
quote 0.52 0.00 0.00 0.00 0.20 24.00 132.00 quote 0.00 0.00 0.00 12.95 16.00
quote 0.08 -0.52 1.00 0.00 0.18 1.00 133.00 quote 0.00 0.00 0.00 14.35 16.50
quote 0.00 0.00 0.00 0.00 0.23 134.00 quote 0.00 0.00 0.00 14.85 17.85
quote 0.20 -0.03 250.00 0.00 0.05 382.00 135.00 quote 0.00 0.00 0.00 15.60 19.00
quote 0.00 0.00 0.00 0.00 0.20 136.00 quote 0.00 0.00 0.00 17.25 19.45
quote 0.00 0.00 0.00 0.00 0.20 137.00 quote 0.00 0.00 0.00 18.15 20.75
quote 0.14 -0.02 1.00 0.00 0.19 5.00 140.00 quote 0.00 0.00 0.00 21.30 23.55
quote 0.00 0.00 0.00 0.00 0.20 145.00 quote 0.00 0.00 0.00 26.15 28.95
quote 0.00 0.00 0.00 0.00 0.11 150.00 quote 0.00 0.00 0.00 31.10 33.75
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 46.60 50.00 70.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 41.70 44.30 75.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 36.50 39.35 80.00 quote 0.00 0.00 0.00 0.00 0.34
quote 36.60 0.00 0.00 31.65 34.70 19.00 85.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 26.95 29.35 90.00 quote 0.11 0.00 10.00 0.00 0.34 10.00
quote 0.00 0.00 0.00 21.75 24.80 95.00 quote 0.05 0.00 1.00 0.00 0.53 1.00
quote 21.85 0.00 6.00 16.15 19.85 6.00 100.00 quote 1.07 0.00 0.00 0.00 0.54
quote 0.00 0.00 0.00 11.85 14.50 105.00 quote 0.00 0.00 0.00 0.00 0.57
quote 0.00 0.00 0.00 9.90 12.35 107.00 quote 0.51 0.00 0.00 0.00 0.24 2.00
quote 16.70 0.00 0.00 9.20 11.30 2.00 108.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 7.20 10.95 109.00 quote 0.00 0.00 0.00 0.01 0.61
quote 14.70 0.00 0.00 6.10 9.95 7.00 110.00 quote 0.00 0.00 0.00 0.03 0.63
quote 0.00 0.00 0.00 6.10 8.10 111.00 quote 0.14 0.00 201.00 0.06 0.20
quote 10.75 -0.75 1.00 5.45 7.25 2.00 112.00 quote 0.32 -0.10 99.00 0.10 0.43 109.00
quote 0.00 0.00 0.00 4.60 6.00 113.00 quote 2.29 0.00 0.00 0.17 0.42
quote 11.21 0.00 0.00 3.75 4.90 7.00 114.00 quote 0.56 0.34 10.00 0.30 0.50 1.00
quote 5.05 -3.37 1.00 3.30 4.60 3.00 115.00 quote 0.63 -0.22 109.00 0.44 0.80 40.00
quote 1.62 0.00 5.00 2.68 2.96 116.00 quote 0.78 -0.47 14.00 0.68 1.01 44.00
quote 1.85 0.19 21.00 2.05 2.33 12.00 117.00 quote 1.11 -0.25 36.00 0.93 1.38 54.00
quote 1.30 -0.55 12.00 1.48 1.80 24.00 118.00 quote 1.53 -0.55 17.00 1.35 1.58 45.00
118.13 Current price as of 5/06/2021 04:00:00 PM
quote 0.92 -0.23 5.00 1.02 1.39 46.00 119.00 quote 2.09 -0.34 11.00 1.66 2.15 41.00
quote 0.75 0.07 32.00 0.70 0.86 39.00 120.00 quote 3.60 0.91 6.00 2.25 2.83 47.00
quote 0.35 -0.12 6.00 0.41 0.53 28.00 121.00 quote 5.15 1.90 100.00 3.05 4.20 38.00
quote 0.41 -0.91 300.00 0.15 0.60 149.00 122.00 quote 4.22 2.13 2.00 4.10 4.70 47.00
quote 0.33 -0.24 11.00 0.11 0.80 64.00 123.00 quote 4.76 1.76 1.00 3.60 6.80 44.00
quote 0.09 -0.06 4.00 0.08 0.38 32.00 124.00 quote 8.25 5.53 1.00 4.45 7.90 41.00
quote 0.10 -0.29 8.00 0.01 0.15 113.00 125.00 quote 8.35 1.05 1.00 5.90 8.80 33.00
quote 0.05 -0.10 8.00 0.01 0.22 77.00 126.00 quote 7.63 3.93 1.00 7.70 9.45 1.00
quote 0.75 -1.10 5.00 0.01 0.21 13.00 127.00 quote 4.30 0.00 0.00 8.00 10.80 10.00
quote 0.27 -1.91 20.00 0.00 0.18 48.00 128.00 quote 0.00 0.00 0.00 8.75 11.90
quote 0.25 -1.34 6.00 0.00 0.26 147.00 129.00 quote 0.00 0.00 0.00 10.45 12.40
quote 0.30 0.00 0.00 0.00 0.09 114.00 130.00 quote 8.60 0.00 0.00 11.20 13.80 1.00
quote 1.30 0.00 0.00 0.00 0.60 2.00 131.00 quote 0.00 0.00 0.00 12.30 14.70
quote 0.06 -1.04 1.00 0.00 0.64 3.00 132.00 quote 0.00 0.00 0.00 12.65 15.90
quote 0.35 -0.53 5.00 0.00 0.64 7.00 133.00 quote 0.00 0.00 0.00 14.20 16.50
quote 0.30 0.00 0.00 0.00 0.62 9.00 134.00 quote 0.00 0.00 0.00 15.30 17.80
quote 0.00 0.00 0.00 0.00 1.44 135.00 quote 0.00 0.00 0.00 16.45 18.75
quote 0.39 0.00 0.00 0.00 0.41 3.00 136.00 quote 0.00 0.00 0.00 17.40 19.55
quote 0.00 0.00 0.00 0.00 0.63 137.00 quote 0.00 0.00 0.00 18.40 20.40
quote 0.35 0.00 0.00 0.00 1.27 2.00 140.00 quote 0.00 0.00 0.00 21.05 23.85
quote 0.00 0.00 0.00 0.00 0.23 145.00 quote 0.00 0.00 0.00 26.15 28.60
quote 0.00 0.00 0.00 0.00 0.37 150.00 quote 0.00 0.00 0.00 30.85 33.85
quote 0.00 0.00 0.00 0.00 0.37 155.00 quote 0.00 0.00 0.00 36.45 38.30
quote 0.00 0.00 0.00 0.00 0.10 160.00 quote 0.00 0.00 0.00 40.25 43.85
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 51.25 54.65 65.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 46.40 49.30 70.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 42.10 44.00 75.00 quote 0.00 0.00 0.00 0.00 0.36
quote 39.30 0.00 0.00 37.00 39.25 5.00 80.00 quote 0.00 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 31.85 34.75 85.00 quote 0.15 0.00 1.00 0.00 0.34 1.00
quote 31.63 0.00 0.00 26.80 29.45 5.00 90.00 quote 0.00 0.00 0.00 0.00 0.49
quote 0.00 0.00 0.00 21.85 23.95 95.00 quote 0.15 0.00 0.00 0.00 0.44 15.00
quote 17.85 -5.48 1.00 16.25 19.75 1.00 100.00 quote 1.21 0.00 0.00 0.00 0.44 44.00
quote 19.00 0.00 0.00 11.50 14.60 4.00 105.00 quote 0.09 -0.06 10.00 0.02 0.31 406.00
quote 7.32 -1.68 1.00 6.85 9.05 2.00 110.00 quote 0.35 0.0100 84.00 0.21 0.28 1,610
quote 12.15 0.00 6.00 6.40 8.30 6.00 111.00 quote 0.00 0.00 0.00 0.25 0.37
quote 0.00 0.00 0.00 6.30 6.90 112.00 quote 0.81 0.35 1.00 0.30 0.48 9.00
quote 5.30 -2.20 2.00 5.05 5.90 8.00 113.00 quote 0.61 -0.12 18.00 0.42 0.60 8.00
quote 7.95 -0.45 5.00 4.60 5.15 7.00 114.00 quote 1.00 0.15 7.00 0.56 1.00 9.00
quote 4.00 0.15 4.00 3.70 4.20 46.00 115.00 quote 1.03 -0.28 54.00 0.87 1.02 326.00
quote 2.90 -0.08 9.00 3.20 3.45 7.00 116.00 quote 1.45 0.09 8.00 1.19 1.27 9.00
quote 2.58 0.10 3.00 2.61 2.98 5.00 117.00 quote 1.80 -0.02 9.00 1.54 1.64 71.00
quote 1.90 -0.40 13.00 2.11 2.20 71.00 118.00 quote 2.10 -0.90 9.00 1.98 2.07 74.00
118.13 Current price as of 5/06/2021 04:00:00 PM
quote 1.40 -0.03 8.00 1.63 1.72 114.00 119.00 quote 3.10 0.55 1.00 2.42 3.25 110.00
quote 1.12 -0.28 8.00 1.23 1.31 5,290 120.00 quote 4.40 1.35 1.00 2.92 3.20 5,431
quote 0.64 -0.46 1.00 0.85 1.01 128.00 121.00 quote 5.50 1.75 73.00 3.45 3.95 67.00
quote 0.58 0.01 10.00 0.64 0.71 180.00 122.00 quote 5.19 0.69 14.00 4.25 4.90 64.00
quote 0.41 -0.28 4.00 0.45 0.53 65.00 123.00 quote 5.75 0.70 5.00 5.25 5.50 95.00
quote 0.20 -0.10 1.00 0.29 0.45 46.00 124.00 quote 6.55 0.09 1.00 5.90 7.10 22.00
quote 0.23 -0.06 13.00 0.23 0.27 2,169 125.00 quote 7.30 0.75 1.00 6.15 8.10 778.00
quote 0.19 -0.04 1.00 0.15 0.21 147.00 126.00 quote 4.75 0.20 10.00 7.30 9.00 35.00
quote 0.13 -0.22 5.00 0.11 0.17 66.00 127.00 quote 8.35 3.15 3.00 8.00 9.85 24.00
quote 0.15 -0.26 8.00 0.07 0.26 62.00 128.00 quote 4.20 0.00 8.00 9.25 11.75 8.00
quote 0.33 -0.27 1.00 0.05 0.16 93.00 129.00 quote 0.00 0.00 0.00 10.35 12.70
quote 0.13 0.07 3.00 0.05 0.11 4,661 130.00 quote 5.30 0.00 0.00 11.05 13.75 33.00
quote 0.49 -0.86 1.00 0.01 0.20 14.00 131.00 quote 0.00 0.00 0.00 12.65 14.35
quote 0.10 -0.21 1.00 0.01 0.09 44.00 132.00 quote 8.65 0.00 1.00 13.50 15.60 1.00
quote 0.15 0.00 0.00 0.01 0.20 35.00 133.00 quote 11.60 0.00 1.00 13.90 16.75 1.00
quote 0.07 -0.25 1.00 0.01 0.18 7.00 134.00 quote 0.00 0.00 0.00 15.70 17.15
quote 0.10 0.07 1.00 0.00 0.20 953.00 135.00 quote 10.38 0.00 0.00 16.35 18.35 3.00
quote 0.08 -0.12 8.00 0.00 0.47 101.00 136.00 quote 14.64 0.00 1.00 17.70 19.10 1.00
quote 0.04 -0.01 20.00 0.00 0.06 2,138 140.00 quote 16.65 0.00 0.00 20.80 23.80 3.00
quote 0.21 0.00 0.00 0.00 0.49 6.00 145.00 quote 0.00 0.00 0.00 26.35 28.40
quote 0.00 0.00 0.00 0.00 0.49 150.00 quote 28.95 0.00 0.00 31.45 33.30 1.00
quote 0.00 0.00 0.00 0.00 0.49 155.00 quote 0.00 0.00 0.00 35.90 38.80
quote 0.00 0.00 0.00 0.00 0.17 160.00 quote 0.00 0.00 0.00 41.15 43.80
quote 0.00 0.00 0.00 0.00 0.34 165.00 quote 0.00 0.00 0.00 46.15 47.90
quote 0.00 0.00 0.00 0.00 0.25 170.00 quote 0.00 0.00 0.00 50.05 53.85
quote 0.00 0.00 0.00 0.00 0.34 175.00 quote 0.00 0.00 0.00 56.00 58.75
quote 0.00 0.00 0.00 0.00 0.34 180.00 quote 0.00 0.00 0.00 61.20 63.65
quote 0.00 0.00 0.00 0.00 0.35 185.00 quote 0.00 0.00 0.00 66.30 68.35
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 36.90 38.95 80.00 quote 0.00 0.00 0.00 0.00 0.47
quote 0.00 0.00 0.00 31.90 33.85 85.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 26.10 29.80 90.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 22.05 24.15 95.00 quote 0.00 0.00 0.00 0.00 0.48
quote 0.00 0.00 0.00 16.80 19.10 100.00 quote 0.00 0.00 0.00 0.01 0.22
quote 0.00 0.00 0.00 11.55 14.50 105.00 quote 0.00 0.00 0.00 0.05 0.61
quote 0.00 0.00 0.00 7.80 9.10 110.00 quote 0.60 0.04 11.00 0.30 0.95 13.00
quote 0.00 0.00 0.00 6.50 9.05 111.00 quote 0.62 0.00 10.00 0.30 0.68
quote 0.00 0.00 0.00 5.95 8.15 112.00 quote 0.55 0.00 0.00 0.59 0.84 1.00
quote 0.00 0.00 0.00 5.80 6.45 113.00 quote 1.13 -0.15 1.00 0.68 1.00 4.00
quote 0.00 0.00 0.00 4.70 5.95 114.00 quote 1.26 -0.18 3.00 0.94 1.25 7.00
quote 3.60 -3.45 13.00 3.40 5.15 15.00 115.00 quote 1.51 0.83 4.00 1.18 1.53 4.00
quote 0.00 0.00 0.00 3.70 4.05 116.00 quote 2.50 1.52 4.00 1.48 1.86 7.00
quote 0.00 0.00 0.00 3.05 3.25 117.00 quote 2.66 0.37 1.00 1.85 2.23 2.00
quote 2.42 0.00 1.00 2.51 2.77 1.00 118.00 quote 3.55 0.55 1.00 2.30 2.65 6.00
118.13 Current price as of 5/06/2021 04:00:00 PM
quote 0.00 0.00 0.00 2.04 2.36 119.00 quote 2.10 -0.90 3.00 2.85 3.15 99.00
quote 4.20 0.00 0.00 1.47 1.89 4.00 120.00 quote 3.85 1.21 34.00 3.15 3.70 35.00
quote 0.57 -0.70 1.00 1.26 1.43 12.00 121.00 quote 1.70 0.00 0.00 3.45 5.45 3.00
quote 0.90 -1.15 1.00 0.97 1.22 4.00 122.00 quote 2.35 -0.59 1.00 4.40 6.00 3.00
quote 0.70 -0.11 10.00 0.43 1.34 23.00 123.00 quote 2.90 0.00 0.00 4.95 7.25 1.00
quote 0.52 -0.63 1.00 0.43 1.01 6.00 124.00 quote 3.86 0.00 0.00 6.05 7.50 1.00
quote 0.56 -0.45 11.00 0.27 0.61 22.00 125.00 quote 0.00 0.00 0.00 7.15 7.65
quote 3.73 0.00 0.00 0.23 0.52 1.00 126.00 quote 4.48 0.00 0.00 7.75 8.95 10.00
quote 0.35 -0.54 11.00 0.08 0.39 119.00 127.00 quote 3.95 0.00 5.00 8.40 10.60 5.00
quote 2.90 0.00 17.00 0.03 0.39 17.00 128.00 quote 5.60 0.00 0.00 9.20 11.90 11.00
quote 0.00 0.00 0.00 0.05 0.23 129.00 quote 0.00 0.00 0.00 10.70 12.40
quote 0.19 0.01 1.00 0.04 0.49 61.00 130.00 quote 0.00 0.00 0.00 11.40 13.90
quote 0.24 -1.76 43.00 0.01 0.35 44.00 131.00 quote 0.00 0.00 0.00 12.55 14.40
quote 0.70 0.00 0.00 0.01 0.51 8.00 132.00 quote 0.00 0.00 0.00 12.95 15.75
quote 0.00 0.00 0.00 0.02 0.37 133.00 quote 0.00 0.00 0.00 14.50 16.55
quote 0.94 0.00 0.00 0.01 0.36 1.00 134.00 quote 0.00 0.00 0.00 15.55 17.70
quote 0.31 -0.48 11.00 0.01 0.14 12.00 135.00 quote 0.00 0.00 0.00 15.85 19.00
quote 0.97 0.00 0.00 0.00 0.13 202.00 136.00 quote 0.00 0.00 0.00 17.45 19.40
quote 0.00 0.00 0.00 0.00 0.13 137.00 quote 0.00 0.00 0.00 17.90 20.60
quote 0.36 0.00 0.00 0.00 0.45 2.00 140.00 quote 0.00 0.00 0.00 21.35 23.40
quote 0.00 0.00 0.00 0.00 0.65 145.00 quote 0.00 0.00 0.00 26.25 28.35
quote 0.00 0.00 0.00 0.00 0.34 150.00 quote 0.00 0.00 0.00 31.10 33.50
quote 0.00 0.00 0.00 0.00 0.81 155.00 quote 0.00 0.00 0.00 36.20 38.75
quote 0.00 0.00 0.00 0.00 0.50 160.00 quote 0.00 0.00 0.00 40.10 43.90

June, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.