U.S. markets open in 4 hours 43 minutes

FireEye, Inc. (FEYE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.19+0.87 (+4.50%)
At close: 4:00PM EST

20.19 0.00 (0.00%)
Pre-Market: 4:02AM EST

In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FEYE210305C000135002021-02-22 11:30AM EST13.507.050.000.000.00--00.00%
FEYE210305C000140002021-02-25 10:00AM EST14.005.950.000.000.00-1400.00%
FEYE210305C000145002021-02-25 2:34PM EST14.505.150.000.000.00-2400.00%
FEYE210305C000155002021-02-24 9:57AM EST15.504.350.000.000.00-100.00%
FEYE210305C000160002021-02-22 2:54PM EST16.004.700.000.000.00-1800.00%
FEYE210305C000165002021-02-19 12:53PM EST16.504.550.000.000.00-100.00%
FEYE210305C000170002021-02-16 9:35AM EST17.002.580.000.000.00-300.00%
FEYE210305C000175002021-03-01 10:26AM EST17.502.110.000.000.00-300.00%
FEYE210305C000180002021-03-01 3:52PM EST18.002.220.000.000.00-3100.00%
FEYE210305C000185002021-02-26 3:54PM EST18.501.130.000.000.00-300.00%
FEYE210305C000190002021-03-01 3:02PM EST19.001.350.000.000.00-1400.00%
FEYE210305C000195002021-03-01 3:05PM EST19.500.920.000.000.00-12800.00%
FEYE210305C000200002021-03-01 3:55PM EST20.000.580.000.000.00-1,82300.00%
FEYE210305C000205002021-03-01 3:57PM EST20.500.360.000.000.00-3,94106.25%
FEYE210305C000210002021-03-01 3:59PM EST21.000.200.000.000.00-9,203012.50%
FEYE210305C000215002021-03-01 3:51PM EST21.500.110.000.000.00-683012.50%
FEYE210305C000220002021-03-01 3:24PM EST22.000.060.000.000.00-800025.00%
FEYE210305C000225002021-03-01 3:59PM EST22.500.040.000.000.00-65025.00%
FEYE210305C000230002021-03-01 3:52PM EST23.000.030.000.000.00-74025.00%
FEYE210305C000235002021-03-01 3:25PM EST23.500.030.000.000.00-8050.00%
FEYE210305C000240002021-03-01 1:27PM EST24.000.020.000.000.00-8050.00%
FEYE210305C000245002021-03-01 3:17PM EST24.500.020.000.000.00-3050.00%
FEYE210305C000250002021-03-01 3:46PM EST25.000.010.000.000.00-75050.00%
FEYE210305C000255002021-02-18 2:12PM EST25.500.140.000.000.00-9050.00%
FEYE210305C000260002021-03-01 9:42AM EST26.000.020.000.000.00-1050.00%
FEYE210305C000265002021-02-22 12:51PM EST26.500.160.000.000.00-3050.00%
FEYE210305C000270002021-02-17 9:30AM EST27.000.140.000.000.00-10050.00%
FEYE210305C000275002021-02-03 1:50PM EST27.500.170.000.000.00-11050.00%
FEYE210305C000280002021-02-26 9:30AM EST28.000.010.000.000.00-2050.00%
FEYE210305C000285002021-02-09 12:43PM EST28.500.130.000.000.00-3050.00%
FEYE210305C000290002021-02-09 11:27AM EST29.000.110.000.000.00-5050.00%
FEYE210305C000295002021-02-08 3:02PM EST29.500.110.000.000.00-5050.00%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FEYE210305P000160002021-02-19 11:03AM EST16.000.070.000.000.00-6050.00%
FEYE210305P000165002021-02-26 12:57PM EST16.500.030.000.000.00-22050.00%
FEYE210305P000170002021-02-26 3:40PM EST17.000.050.000.000.00-65050.00%
FEYE210305P000175002021-02-26 3:44PM EST17.500.070.000.000.00-42050.00%
FEYE210305P000180002021-03-01 11:15AM EST18.000.070.000.000.00-27025.00%
FEYE210305P000185002021-03-01 1:52PM EST18.500.050.000.000.00-163025.00%
FEYE210305P000190002021-03-01 2:46PM EST19.000.120.000.000.00-196012.50%
FEYE210305P000195002021-03-01 3:06PM EST19.500.210.000.000.00-25012.50%
FEYE210305P000200002021-03-01 3:57PM EST20.000.420.000.000.00-5903.13%
FEYE210305P000205002021-03-01 2:36PM EST20.500.690.000.000.00-700.00%
FEYE210305P000210002021-03-01 2:41PM EST21.001.040.000.000.00-8900.00%
FEYE210305P000215002021-03-01 3:07PM EST21.501.420.000.000.00-300.00%
FEYE210305P000220002021-02-26 11:24AM EST22.002.800.000.000.00-100.00%
FEYE210305P000225002021-02-24 10:09AM EST22.502.940.000.000.00-100.00%
FEYE210305P000230002021-02-26 2:59PM EST23.003.600.000.000.00-1000.00%
FEYE210305P000250002021-03-01 3:49PM EST25.004.940.000.000.00-200.00%
FEYE210305P000270002021-02-16 12:03AM EST27.006.000.000.000.00--00.00%