FEYE - FireEye, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FEYE191213C000150002019-12-04 1:40PM EST15.001.501.241.280.00-2053.13%
FEYE191213C000155002019-12-09 9:51AM EST15.500.870.750.800.00-7046.09%
FEYE191213C000160002019-12-10 2:21PM EST16.000.370.350.38-0.20-35.09%22036.91%
FEYE191213C000165002019-12-10 1:39PM EST16.500.160.120.13-0.04-20.00%55035.16%
FEYE191213C000170002019-12-10 2:10PM EST17.000.040.040.05-0.06-60.00%25040.63%
FEYE191213C000175002019-12-10 1:06PM EST17.500.040.030.04-0.02-33.33%350052.34%
FEYE191213C000180002019-12-10 2:42PM EST18.000.030.020.040.00-19064.06%
FEYE191213C000185002019-12-09 2:53PM EST18.500.020.010.030.00-36070.31%
FEYE191213C000190002019-12-05 3:22PM EST19.000.040.000.030.00-176078.13%
FEYE191213C000200002019-12-05 9:52AM EST20.000.030.000.030.00-20098.44%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FEYE191213P000115002019-12-02 12:26PM EST11.500.020.000.050.00--1170.31%
FEYE191213P000145002019-11-27 1:52PM EST14.500.080.000.030.00--160.94%
FEYE191213P000150002019-12-06 3:45PM EST15.000.020.000.030.00-202953.13%
FEYE191213P000155002019-12-09 11:40AM EST15.500.020.000.040.00-21438.28%
FEYE191213P000160002019-12-10 1:23PM EST16.000.110.090.11-0.01-8.33%3216830.47%
FEYE191213P000165002019-12-10 1:23PM EST16.500.340.360.38+0.01+3.03%2321832.03%
FEYE191213P000170002019-12-06 10:02AM EST17.000.750.780.800.00-122735.16%
FEYE191213P000180002019-12-06 10:13AM EST18.001.681.751.800.00-2364.06%
FEYE191213P000185002019-11-27 11:51AM EST18.501.782.242.310.00--856.25%
FEYE191213P000220002019-12-02 3:50PM EST22.005.655.705.800.00--16150.00%