Log in

FireEye Options Chain and Prices (NASDAQ:FEYE)

$17.13
-0.24 (-1.38 %)
(As of 01/17/2020 04:00 PM ET)
Today's Range
$17.09
Now: $17.13
$17.47
50-Day Range
$16.18
MA: $16.69
$18.16
52-Week Range
$12.66
Now: $17.13
$18.66
Volume2.54 million shs
Average Volume4.07 million shs
Market Capitalization$3.71 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.01

Options Chain

FireEye (NASDAQ:FEYE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/24/2020$25.00$0.030Call001.34366 (+0.243434)0.026335
1/24/2020$24.00$0.015Call001.10485 (+0.109276)0.01674
1/24/2020$23.50$0.015Call001.06094 (+0.109375)0.018892
1/24/2020$23.00$0.015Call000.98652 (+0.102202)0.018436
1/24/2020$22.50$0.015Call000.929688 (+0.098437)0.020077
1/24/2020$22.00$0.015Call04050.860342 (+0.094758)0.020728
1/24/2020$21.50$0.015Call010.798437 (+0.098437)0.022858
1/24/2020$21.00$0.015Call060.724829 (+0.086913)0.024009
1/24/2020$20.50$0.015Call000.65625 (+0.0875)0.026886
1/24/2020$20.00$0.005Call0695 (+10)0.5031250.014419
1/24/2020$19.50$0.015Call050.503125 (+0.055912)0.034204
1/24/2020$19.00$0.020Call1452,452 (+393)0.439032 (+0.056663)0.047397
1/24/2020$18.50$0.020Call81,143 (+145)0.346975 (+0.019334)0.057823
1/24/2020$18.00$0.040Call79669 (+74)0.295917 (+0.015854)0.118233
1/24/2020$17.50$0.105Call166316 (+48)0.257343 (+0.006512)0.282107
1/24/2020$17.00$0.285Call60213 (+57)0.224674 (-0.015818)0.605023
1/24/2020$16.50$0.660Call2985 (+22)0.220602 (-0.009981)0.893966
1/24/2020$16.00$1.120Call0801
1/24/2020$15.50$1.605Call0201
1/24/2020$15.00$2.095Call0001
1/24/2020$14.50$2.615Call00
1/24/2020$14.00$3.175Call000.8987620.953992
1/24/2020$13.50$3.625Call00
1/24/2020$13.00$4.225Call001.373650.938989
1/24/2020$12.50$4.625Call00
1/24/2020$12.00$5.125Call00
1/24/2020$11.50$5.625Call00
1/24/2020$11.00$6.125Call00
1/24/2020$10.50$6.650Call001.67036 (+0.357861)0.987205
1/24/2020$10.00$7.250Call002.52952 (-0.038779)0.956571
1/24/2020$9.50$7.625Call00
1/24/2020$9.00$8.175Call002.45405 (+0.754995)0.980504
1/24/2020$25.00$7.900Put001.36866 (+0.191474)-0.972803
1/24/2020$24.00$6.825Put000
1/24/2020$23.50$6.325Put000
1/24/2020$23.00$5.850Put000
1/24/2020$22.50$5.300Put000
1/24/2020$22.00$4.825Put000
1/24/2020$21.50$4.325Put000
1/24/2020$21.00$3.900Put000.827936 (+0.138874)-0.959999
1/24/2020$20.50$3.325Put000
1/24/2020$20.00$2.900Put000.666053-0.950176
1/24/2020$19.50$2.385Put000.520459 (+0.145093)-0.964433
1/24/2020$19.00$1.905Put010.508937 (+0.168191)-0.928697
1/24/2020$18.50$1.395Put640.376172 (+0.012064)-0.930826
1/24/2020$18.00$0.910Put0500.29969 (+0.02247)-0.880998
1/24/2020$17.50$0.470Put2078 (+2)0.253781 (-0.003677)-0.721733
1/24/2020$17.00$0.160Put10131 (+5)0.232061 (-0.017034)-0.398169
1/24/2020$16.50$0.030Put038 (-7)0.227879 (-0.026313)-0.112158
1/24/2020$16.00$0.015Put0270.303879 (-0.020984)-0.04897
1/24/2020$15.50$0.015Put010.413672 (-0.019847)-0.036341
1/24/2020$15.00$0.015Put0200.533937 (-0.003339)-0.030968
1/24/2020$14.50$0.015Put000.645535 (+0.011404)-0.025837
1/24/2020$14.00$0.015Put000.74458 (+0.001538)-0.021176
1/24/2020$13.50$0.015Put000.868371 (+0.031842)-0.019696
1/24/2020$13.00$0.015Put000.984375 (+0.037117)-0.017395
1/24/2020$12.50$0.015Put001.09375 (+0.02534)-0.014626
1/24/2020$12.00$0.015Put001.22563 (+0.04749)-0.013593
1/24/2020$11.50$0.015Put001.35625 (-0.29531)-0.01227
1/24/2020$11.00$0.040Put001.75522 (-0.048295)-0.023547
1/24/2020$10.50$0.065Put002.05625 (+0.28011)-0.030408
1/24/2020$10.00$0.040Put002.05443 (-0.072502)-0.019557
1/24/2020$9.50$0.015Put001.94687 (-0.337335)-0.008635
1/24/2020$9.00$0.025Put002.23125 (+0.04375)-0.011881
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/18/2020 by MarketBeat.com Staff

Featured Article: Risk Tolerance

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel