U.S. Markets close in 4 hrs 5 mins

FireEye, Inc. (FEYE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.01+0.02 (+0.17%)
As of 11:54AM EDT. Market open.
People also watch
PANWCYBRFTNTSPLKAMBA
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FEYE170818C000100002017-08-18 10:23AM EDT10.003.803.854.05-0.17-4.28%230252368.75%
FEYE170818C000110002017-08-18 10:38AM EDT11.002.852.913.05-0.62-17.87%1015278.13%
FEYE170818C000120002017-08-18 10:38AM EDT12.001.851.932.06-0.17-8.42%5140206.25%
FEYE170818C000125002017-08-09 11:32AM EDT12.501.701.481.560.00-812109.38%
FEYE170818C000130002017-08-17 11:07AM EDT13.000.980.851.020.00-1026575.00%
FEYE170818C000135002017-08-17 2:32PM EDT13.500.510.350.550.00-112367.19%
FEYE170818C000140002017-08-17 10:51AM EDT14.000.100.110.13-0.08-44.44%112,01742.19%
FEYE170818C000145002017-08-18 11:31AM EDT14.500.010.000.02-0.01-50.00%542,05852.34%
FEYE170818C000150002017-08-18 11:07AM EDT15.000.010.000.01-0.01-50.00%184,50668.75%
FEYE170818C000155002017-08-14 12:17PM EDT15.500.010.000.080.00-9874139.06%
FEYE170818C000160002017-08-18 11:20AM EDT16.000.020.000.020.00-83,956131.25%
FEYE170818C000165002017-08-18 9:33AM EDT16.500.050.000.03+0.03+150.00%4284165.63%
FEYE170818C000170002017-08-18 11:27AM EDT17.000.010.000.010.00-477,686162.50%
FEYE170818C000175002017-08-18 9:33AM EDT17.500.100.000.04+0.07+233.33%3544221.88%
FEYE170818C000180002017-08-18 11:27AM EDT18.000.020.000.02+0.01+100.00%423,661218.75%
FEYE170818C000185002017-08-16 2:24PM EDT18.500.030.000.080.00-344301.56%
FEYE170818C000190002017-08-10 2:59PM EDT19.000.010.000.020.00-4001,352262.50%
FEYE170818C000195002017-07-28 11:55PM EDT19.500.200.120.190.00-22460.94%
FEYE170818C000200002017-08-03 10:22AM EDT20.000.020.000.04-0.06-75.00%122,507328.13%
FEYE170818C000205002017-07-28 11:55PM EDT20.500.120.080.110.00-4040456.25%
FEYE170818C000210002017-08-02 9:43AM EDT21.000.010.000.030.00-2961350.00%
FEYE170818C000220002017-08-02 11:39AM EDT22.000.010.000.040.00-20054396.88%
FEYE170818C000230002017-08-01 11:01AM EDT23.000.050.000.020.00-835393.75%
FEYE170818C000240002017-08-01 3:21PM EDT24.000.030.000.020.00-1229425.00%
FEYE170818C000250002017-07-20 2:47PM EDT25.000.040.030.060.00-172172550.00%
FEYE170818C000270002017-08-01 10:54AM EDT27.000.030.000.020.00-1235500.00%
FEYE170818C000280002017-08-01 10:56AM EDT28.000.030.000.020.00-4041525.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FEYE170818P000090002017-07-18 3:47PM EDT9.000.010.000.050.00-1014437.50%
FEYE170818P000100002017-08-18 10:21AM EDT10.000.010.000.02-0.03-75.00%117300.00%
FEYE170818P000110002017-08-10 12:17PM EDT11.000.010.000.020.00-2033225.00%
FEYE170818P000115002017-08-03 3:58PM EDT11.500.080.000.060.00-33228.13%
FEYE170818P000120002017-08-14 12:33PM EDT12.000.010.000.060.00-10715187.50%
FEYE170818P000125002017-08-02 12:06PM EDT12.500.020.020.040.00-46146.88%
FEYE170818P000130002017-08-16 11:33AM EDT13.000.010.000.010.00-102,20575.00%
FEYE170818P000135002017-08-17 1:07PM EDT13.500.010.000.020.00-201,33156.25%
FEYE170818P000140002017-08-18 11:27AM EDT14.000.120.040.09+0.02+20.00%3178,73532.81%
FEYE170818P000145002017-08-18 11:18AM EDT14.500.660.470.55+0.14+26.92%1951,25854.69%
FEYE170818P000150002017-08-18 11:32AM EDT15.001.030.981.080.00-677,215106.25%
FEYE170818P000155002017-08-18 10:00AM EDT15.501.601.401.78+0.09+5.96%4569181.25%
FEYE170818P000160002017-08-18 10:27AM EDT16.002.221.932.11+0.15+7.25%641,935162.50%
FEYE170818P000165002017-08-10 11:59AM EDT16.502.602.482.550.00-363698185.94%
FEYE170818P000170002017-08-18 11:28AM EDT17.003.052.953.10+0.11+3.74%62528225.00%
FEYE170818P000180002017-08-17 11:25AM EDT18.004.003.954.100.00-66275.00%
FEYE170818P000190002017-08-18 11:00AM EDT19.005.104.955.40+0.57+12.58%6073457.81%
FEYE170818P000200002017-08-17 10:30AM EDT20.006.055.956.200.00-140110426.56%
FEYE170818P000240002017-06-30 1:19PM EDT24.008.708.708.85+0.50+6.10%220.00%