FEYE - FireEye, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FEYE190830C000110002019-07-22 12:09AM EDT11.004.500.000.000.00--160.00%
FEYE190830C000120002019-08-16 10:17AM EDT12.001.400.000.000.00-20200.00%
FEYE190830C000125002019-08-19 10:47AM EDT12.500.990.003.350.00-111153.91%
FEYE190830C000130002019-08-23 3:57PM EDT13.000.510.521.08-0.15-22.73%2919269.92%
FEYE190830C000135002019-08-23 3:59PM EDT13.500.290.260.30-0.02-6.45%8133340.23%
FEYE190830C000140002019-08-23 3:58PM EDT14.000.110.080.170.00-71133548.44%
FEYE190830C000145002019-08-23 3:07PM EDT14.500.060.000.09-0.01-14.29%211153.13%
FEYE190830C000150002019-08-15 3:54PM EDT15.000.100.000.140.00-12439063.28%
FEYE190830C000155002019-08-16 3:42PM EDT15.500.040.000.000.00-115025.00%
FEYE190830C000160002019-08-23 3:51PM EDT16.000.060.000.13+0.05+500.00%4619387.50%
FEYE190830C000165002019-08-15 1:48PM EDT16.500.040.010.000.00-204262.50%
FEYE190830C000170002019-07-30 3:59PM EDT17.000.010.000.000.00-23850.00%
FEYE190830C000175002019-08-14 2:08PM EDT17.500.050.000.000.00-64350.00%
FEYE190830C000180002019-07-30 2:23PM EDT18.000.290.000.460.00-291,057178.13%
FEYE190830C000185002019-07-26 3:53PM EDT18.500.190.000.440.00-12186.72%
FEYE190830C000190002019-07-31 9:41AM EDT19.000.030.000.640.00-55220.31%
FEYE190830C000200002019-07-24 12:47PM EDT20.000.090.000.000.00--250.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FEYE190830P000120002019-08-19 3:59PM EDT12.000.050.000.000.00-11025.00%
FEYE190830P000125002019-08-22 3:25PM EDT12.500.050.000.140.00-41541952.34%
FEYE190830P000130002019-08-23 10:44AM EDT13.000.080.080.13-0.02-20.00%16443.75%
FEYE190830P000135002019-08-23 1:18PM EDT13.500.300.240.30+0.04+15.38%55740.23%
FEYE190830P000140002019-08-22 3:55PM EDT14.000.600.541.18+0.07+13.21%44753575.78%
FEYE190830P000145002019-08-23 11:47AM EDT14.501.100.383.00+0.09+8.91%523145.12%
FEYE190830P000150002019-08-22 2:36PM EDT15.001.570.103.550.00-235111.72%
FEYE190830P000155002019-08-15 3:52PM EDT15.502.350.104.000.00-11170.31%
FEYE190830P000160002019-08-23 3:38PM EDT16.002.511.044.50-0.09-3.46%166134.77%