Australia Markets closed

FireEye, Inc. (FEYE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
17.27-0.61 (-3.41%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FEYE220121C000030002020-09-03 11:24AM EDT3.0011.009.359.700.00-820.00%
FEYE220121C000050002021-06-14 2:33PM EDT5.0016.7515.6515.750.00-384536.33%
FEYE220121C000080002021-06-10 1:13PM EDT8.0013.1012.7012.800.00-5280334.28%
FEYE220121C000100002021-06-22 3:31PM EDT10.0010.7010.7510.850.00-31,058264.36%
FEYE220121C000120002020-11-09 3:56PM EDT12.004.750.000.000.00-500.00%
FEYE220121C000150002021-06-23 1:55PM EDT15.006.006.156.250.00-82,008159.38%
FEYE220121C000160002021-06-15 11:42AM EDT16.006.005.355.450.00-414146.24%
FEYE220121C000170002021-06-23 3:17PM EDT17.004.424.604.700.00-13820134.77%
FEYE220121C000180002021-06-16 2:37PM EDT18.004.353.954.050.00-1960126.03%
FEYE220121C000190002021-06-24 10:52AM EDT19.003.383.353.45+0.18+5.63%1222118.26%
FEYE220121C000200002021-06-23 12:54PM EDT20.002.702.752.880.00-15,589110.25%
FEYE220121C000220002020-11-05 10:56AM EDT22.001.000.000.000.00-1012.50%
FEYE220121C000230002021-06-15 11:46AM EDT23.002.081.631.700.00-18398.24%
FEYE220121C000240002021-06-21 11:07AM EDT24.001.411.371.42-0.10-6.62%1005895.70%
FEYE220121C000250002021-06-24 10:45AM EDT25.001.171.151.23+0.10+9.35%212,36794.43%
FEYE220121C000280002021-06-18 11:54AM EDT28.000.900.660.710.00-16689.36%
FEYE220121C000290002021-06-23 1:01PM EDT29.000.550.560.610.00-15513588.87%
FEYE220121C000300002021-06-23 3:53PM EDT30.000.470.470.540.00-254,78388.67%
FEYE220121C000320002021-06-16 10:16AM EDT32.000.540.340.420.00-1020888.67%
FEYE220121C000350002021-06-15 9:30AM EDT35.000.400.210.390.00-266092.19%
FEYE220121C000370002021-06-17 11:50AM EDT37.000.300.100.480.00-173296.48%
FEYE220121C000400002021-06-24 11:39AM EDT40.000.190.180.20+0.01+5.56%1618,92395.31%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FEYE220121P000030002021-03-23 9:59AM EDT3.000.020.000.950.00-1076288.67%
FEYE220121P000050002021-05-06 12:24PM EDT5.000.030.000.230.00-70145.31%
FEYE220121P000080002021-06-22 9:39AM EDT8.000.030.000.060.00-16,49774.22%
FEYE220121P000100002021-06-18 9:58AM EDT10.000.100.000.100.00-1503,19759.38%
FEYE220121P000120002021-06-04 10:57AM EDT12.000.330.100.180.00-32,17852.34%
FEYE220121P000150002021-06-16 9:49AM EDT15.000.490.440.480.00-61,33341.02%
FEYE220121P000160002021-06-21 3:05PM EDT16.000.640.630.67-0.03-4.48%6317836.28%
FEYE220121P000170002021-06-18 3:04PM EDT17.001.010.880.930.00-977,25731.06%
FEYE220121P000190002021-06-17 11:56AM EDT19.001.501.601.650.00-680.00%
FEYE220121P000200002021-06-22 3:12PM EDT20.002.152.072.120.00-274,7800.00%
FEYE220121P000220002021-06-23 11:16AM EDT22.003.353.203.300.00-258170.00%
FEYE220121P000240002021-06-18 3:15PM EDT24.004.804.554.650.00-660.00%
FEYE220121P000250002021-06-16 3:44PM EDT25.004.955.355.450.00-12010.00%
FEYE220121P000280002021-06-18 3:20PM EDT28.008.057.858.000.00-660.00%
FEYE220121P000300002021-05-26 9:59AM EDT30.008.709.659.850.00-12940.00%
FEYE220121P000310002021-06-03 10:49AM EDT31.0011.8510.5510.750.00-320.00%
FEYE220121P000320002021-06-10 10:28AM EDT32.0011.8511.5511.700.00-10540.00%
FEYE220121P000400002021-02-09 1:54PM EDT40.0019.5218.1522.500.00-490.00%