Bulletin
Investor Alert

FireEye Inc.

NAS: FEYE

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 5, 2020, 7:33 p.m.

/zigman2/quotes/204730283/composite

$

12.88

Change

+0.02 +0.16%

Volume

Volume 421,682

Quotes are delayed by 20 min

/zigman2/quotes/204730283/composite

Previous close

$ 13.05

$ 12.86

Change

-0.19 -1.46%

Day low

Day high

$12.78

$13.36

Open

52 week low

52 week high

$7.54

$18.34

Open

OPTION CHAIN FOR FIREEYE INC.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.80 13.85 1.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 10.50 11.10 2.00 quote 0.00 0.00 0.00 0.00 1.09
quote 0.00 0.00 0.00 7.40 11.25 3.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 8.55 9.10 4.00 quote 0.00 0.00 0.00 0.00 1.14
quote 0.00 0.00 0.00 6.50 10.05 4.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 5.95 9.70 5.00 quote 0.00 0.00 0.00 0.00 1.14
quote 0.00 0.00 0.00 6.80 8.00 5.50 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 6.50 7.25 6.00 quote 0.00 0.00 0.00 0.00 1.26
quote 0.00 0.00 0.00 6.10 6.90 6.50 quote 0.00 0.00 0.00 0.00 0.23
quote 4.30 0.00 0.00 5.65 6.15 51.00 7.00 quote 0.00 0.00 0.00 0.00 2.11
quote 3.80 0.00 0.00 5.20 5.55 4.00 7.50 quote 0.11 0.00 0.00 0.00 0.22 10.00
quote 0.00 0.00 0.00 4.55 5.65 8.00 quote 0.00 0.00 0.00 0.00 0.89
quote 2.92 0.00 0.00 4.10 4.60 4.00 8.50 quote 0.00 0.00 0.00 0.00 2.12
quote 2.95 0.00 0.00 3.30 4.55 4.00 9.00 quote 0.05 0.00 0.00 0.00 0.25 23.00
quote 3.10 0.00 0.00 1.50 4.85 3.00 9.50 quote 0.01 0.00 0.00 0.00 0.21 11.00
quote 3.10 -0.02 1.00 2.52 3.05 38.00 10.00 quote 0.02 0.00 0.00 0.00 0.01 37.00
quote 2.39 0.00 0.00 0.59 2.66 53.00 10.50 quote 0.01 0.00 0.00 0.00 0.03 150.00
quote 1.90 -0.40 15.00 1.70 2.17 175.00 11.00 quote 0.01 0.00 0.00 0.00 0.03 201.00
quote 1.51 0.06 32.00 1.02 1.65 523.00 11.50 quote 0.01 -0.01 25.00 0.00 0.01 433.00
quote 0.85 -0.10 256.00 0.55 1.22 2,047 12.00 quote 0.02 0.00 4.00 0.00 0.04 308.00
quote 0.51 0.03 343.00 0.30 1.04 769.00 12.50 quote 0.01 -0.05 12.00 0.00 0.21 528.00
12.86 Current price as of 6/05/2020 04:00:00 PM
quote 0.01 -0.19 4,810 0.00 0.01 6,191 13.00 quote 0.16 -0.04 433.00 0.15 0.17 488.00
quote 0.02 -0.03 480.00 0.00 0.01 1,663 13.50 quote 0.51 -0.09 7.00 0.62 0.89 92.00
quote 0.01 -0.01 33.00 0.00 0.01 1,385 14.00 quote 0.80 0.00 0.00 0.83 1.41 20.00
quote 0.02 0.00 0.00 0.00 0.01 481.00 14.50 quote 0.00 0.00 0.00 0.40 2.74
quote 0.01 0.00 0.00 0.00 0.03 368.00 15.00 quote 0.00 0.00 0.00 1.83 2.92
quote 0.01 0.00 2.00 0.00 0.04 89.00 15.50 quote 0.00 0.00 0.00 1.43 2.86
quote 0.01 0.00 0.00 0.00 0.20 186.00 16.00 quote 0.00 0.00 0.00 1.08 5.30
quote 0.00 0.00 0.00 0.00 0.52 16.50 quote 0.00 0.00 0.00 3.25 4.30
quote 0.01 0.00 0.00 0.00 0.21 8.00 17.00 quote 0.00 0.00 0.00 3.40 4.80
quote 0.00 0.00 0.00 0.00 1.13 17.50 quote 0.00 0.00 0.00 4.20 5.30
quote 0.00 0.00 0.00 0.00 0.38 18.50 quote 0.00 0.00 0.00 5.00 6.55
quote 0.00 0.00 0.00 0.00 0.21 20.00 quote 0.00 0.00 0.00 6.40 9.20
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 10.90 13.35 1.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 8.85 12.75 2.00 quote 0.00 0.00 0.00 0.00 0.53
quote 0.00 0.00 0.00 6.75 10.85 4.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 6.40 10.25 4.50 quote 0.00 0.00 0.00 0.00 0.70
quote 7.14 0.00 0.00 5.90 9.70 92.00 5.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 5.20 9.35 5.50 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 6.70 7.10 6.00 quote 0.00 0.00 0.00 0.00 0.99
quote 0.00 0.00 0.00 4.85 7.95 6.50 quote 0.00 0.00 0.00 0.00 1.17
quote 0.00 0.00 0.00 3.80 7.75 7.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 3.20 7.35 7.50 quote 0.00 0.00 0.00 0.00 1.79
quote 0.00 0.00 0.00 2.71 6.60 8.00 quote 0.00 0.00 0.00 0.00 2.12
quote 3.85 0.00 0.00 4.15 4.85 10.00 8.50 quote 0.00 0.00 0.00 0.00 2.12
quote 2.56 0.00 0.00 3.65 4.10 8.00 9.00 quote 0.32 0.00 0.00 0.00 0.36 20.00
quote 3.26 0.00 0.00 2.78 3.75 6.00 9.50 quote 0.03 0.00 0.00 0.00 2.12 1.00
quote 2.97 0.00 0.00 1.51 4.70 15.00 10.00 quote 0.01 -0.05 1.00 0.00 0.18 92.00
quote 2.65 0.18 6.00 0.28 4.40 7.00 10.50 quote 0.03 0.00 0.00 0.01 0.21 43.00
quote 1.85 -0.14 2.00 1.49 2.11 37.00 11.00 quote 0.02 0.00 1.00 0.01 0.18 88.00
quote 1.69 0.21 12.00 1.04 2.19 60.00 11.50 quote 0.07 0.00 0.00 0.02 0.06 141.00
quote 1.00 -0.14 162.00 0.75 1.42 437.00 12.00 quote 0.06 -0.04 70.00 0.03 0.12 194.00
quote 0.54 -0.29 140.00 0.55 0.65 416.00 12.50 quote 0.19 -0.01 73.00 0.10 0.25 306.00
12.86 Current price as of 6/05/2020 04:00:00 PM
quote 0.30 -0.16 516.00 0.26 0.34 1,232 13.00 quote 0.46 0.11 152.00 0.34 0.47 209.00
quote 0.16 -0.11 837.00 0.15 0.29 1,033 13.50 quote 0.65 -0.11 48.00 0.05 2.90 146.00
quote 0.09 -0.03 721.00 0.08 0.09 553.00 14.00 quote 1.00 -0.86 6.00 1.12 1.30 20.00
quote 0.05 -0.05 12.00 0.02 0.10 449.00 14.50 quote 1.36 0.00 6.00 1.44 2.58
quote 0.05 -0.01 7.00 0.00 0.05 458.00 15.00 quote 0.00 0.00 0.00 0.05 4.25
quote 0.03 -0.03 143.00 0.01 0.10 28.00 15.50 quote 0.00 0.00 0.00 0.61 4.85
quote 0.07 0.00 0.00 0.00 0.16 5.00 16.00 quote 0.00 0.00 0.00 2.67 3.70
quote 0.00 0.00 0.00 0.00 2.14 16.50 quote 0.00 0.00 0.00 2.86 4.85
quote 0.00 0.00 0.00 0.00 1.79 17.00 quote 0.00 0.00 0.00 2.72 6.05
quote 0.00 0.00 0.00 0.00 2.14 17.50 quote 0.00 0.00 0.00 2.78 6.55
quote 0.00 0.00 0.00 0.00 2.14 18.00 quote 0.00 0.00 0.00 3.10 7.30
quote 0.00 0.00 0.00 0.00 2.14 19.00 quote 0.00 0.00 0.00 4.70 7.35
quote 0.00 0.00 0.00 0.00 0.07 20.00 quote 0.00 0.00 0.00 6.95 7.90
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.75 10.00 3.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 8.70 9.00 4.00 quote 0.00 0.00 0.00 0.00 0.08
quote 6.65 0.00 0.00 7.70 8.00 86.00 5.00 quote 0.30 0.00 0.00 0.00 0.08 5.00
quote 0.00 0.00 0.00 7.25 7.50 5.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 6.70 7.00 6.00 quote 0.05 0.00 0.00 0.00 0.08 13.00
quote 0.00 0.00 0.00 6.20 6.50 6.50 quote 0.00 0.00 0.00 0.00 0.09
quote 4.90 0.00 0.00 5.75 6.00 24.00 7.00 quote 0.02 0.00 0.00 0.00 0.04 55.00
quote 0.00 0.00 0.00 5.20 5.50 7.50 quote 0.00 0.00 0.00 0.00 0.11
quote 5.15 0.30 3.00 4.70 5.00 65.00 8.00 quote 0.04 0.00 0.00 0.00 0.12 90.00
quote 4.55 0.50 1.00 4.20 4.50 9.00 8.50 quote 0.00 0.00 0.00 0.00 0.13
quote 4.20 0.00 1.00 3.70 4.00 91.00 9.00 quote 0.01 -0.01 181.00 0.00 0.13 1,378
quote 3.05 0.00 0.00 3.20 3.50 4.00 9.50 quote 0.02 0.00 0.00 0.00 0.16 12.00
quote 3.25 0.00 0.00 2.64 2.97 739.00 10.00 quote 0.01 -0.01 120.00 0.00 0.01 1,443
quote 2.66 -0.08 2.00 2.09 2.65 25.00 10.50 quote 0.04 0.00 0.00 0.00 0.22 219.00
quote 1.87 -0.18 36.00 1.79 2.17 3,949 11.00 quote 0.03 -0.01 4.00 0.00 0.17 1,209
quote 1.65 -0.04 15.00 1.33 1.47 332.00 11.50 quote 0.08 -0.02 30.00 0.03 0.11 268.00
quote 1.03 -0.17 412.00 0.97 1.08 5,804 12.00 quote 0.17 0.00 61.00 0.14 0.19 710.00
quote 0.75 -0.06 383.00 0.65 0.82 1,757 12.50 quote 0.35 0.00 35.00 0.31 0.69 364.00
12.86 Current price as of 6/05/2020 04:00:00 PM
quote 0.50 -0.13 490.00 0.42 0.56 2,749 13.00 quote 0.63 0.03 82.00 0.55 0.69 632.00
quote 0.27 -0.14 224.00 0.27 0.30 837.00 13.50 quote 0.88 0.08 102.00 0.77 1.31 106.00
quote 0.18 -0.08 323.00 0.13 0.20 1,861 14.00 quote 1.27 0.00 0.00 1.23 1.38 676.00
quote 0.15 -0.01 66.00 0.07 0.14 215.00 14.50 quote 2.27 0.00 0.00 1.53 1.81 4.00
quote 0.08 -0.02 160.00 0.05 0.13 6,183 15.00 quote 1.75 0.00 0.00 1.94 2.27 1,075
quote 0.08 -0.02 91.00 0.00 0.10 78.00 15.50 quote 0.00 0.00 0.00 2.45 2.95
quote 0.04 -0.01 11.00 0.04 0.11 2,501 16.00 quote 3.29 0.00 0.00 3.05 3.25 501.00
quote 0.05 0.00 0.00 0.00 0.19 23.00 16.50 quote 0.00 0.00 0.00 3.55 3.80
quote 0.01 -0.02 1.00 0.01 0.05 2,408 17.00 quote 4.10 0.00 0.00 4.05 4.30 466.00
quote 0.00 0.00 0.00 0.00 0.21 17.50 quote 0.00 0.00 0.00 4.55 4.80
quote 0.02 0.00 0.00 0.00 0.02 1,452 18.00 quote 4.95 0.00 0.00 5.05 5.30 109.00
quote 0.04 0.00 1.00 0.01 0.06 1,223 19.00 quote 4.45 0.00 0.00 6.00 6.30 166.00
quote 0.01 0.00 0.00 0.00 0.04 3,087 20.00 quote 8.50 0.00 0.00 7.00 7.25 23.00
quote 0.04 0.00 0.00 0.00 0.05 522.00 21.00 quote 5.30 0.00 0.00 8.00 8.25
quote 0.02 0.00 0.00 0.00 0.14 453.00 22.00 quote 11.50 0.00 0.00 9.00 9.25 10.00
quote 0.15 0.00 0.00 0.00 0.12 2,560 23.00 quote 7.05 0.00 0.00 10.00 10.25
quote 0.02 0.00 0.00 0.00 0.12 64.00 24.00 quote 0.00 0.00 0.00 11.00 11.30
quote 0.01 0.00 0.00 0.01 0.09 68.00 25.00 quote 0.00 0.00 0.00 12.00 12.25
quote 0.05 0.00 0.00 0.00 0.10 13.00 26.00 quote 8.40 0.00 0.00 13.00 13.25
quote 0.04 0.00 0.00 0.00 0.09 351.00 27.00 quote 0.00 0.00 0.00 14.00 14.25
quote 0.01 0.00 0.00 0.00 0.09 62.00 28.00 quote 0.00 0.00 0.00 15.00 15.30
quote 0.03 0.00 0.00 0.00 0.09 7.00 29.00 quote 0.00 0.00 0.00 16.00 16.25
quote 0.03 0.00 0.00 0.00 0.09 102.00 30.00 quote 13.41 0.00 0.00 17.00 17.25
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.65 12.00 1.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 10.65 11.00 2.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 9.15 9.50 3.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 8.65 9.00 4.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 8.15 8.50 4.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 7.65 8.00 5.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 7.20 7.50 5.50 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 6.70 7.00 6.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 6.20 6.50 6.50 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 5.65 6.05 7.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 5.20 5.50 7.50 quote 0.00 0.00 0.00 0.00 0.13
quote 3.75 0.00 0.00 4.60 5.05 8.00 quote 0.09 0.00 0.00 0.00 0.14 2.00
quote 3.60 0.00 0.00 4.10 4.55 1.00 8.50 quote 0.00 0.00 0.00 0.00 0.16
quote 4.11 0.00 0.00 3.60 4.05 3.00 9.00 quote 0.00 0.00 0.00 0.00 0.18
quote 1.99 0.00 0.00 3.20 3.50 10.00 9.50 quote 0.00 0.00 0.00 0.00 0.20
quote 3.25 0.12 5.00 2.59 3.05 27.00 10.00 quote 0.12 0.00 4.00 0.00 0.24 24.00
quote 2.80 0.17 1.00 2.10 2.70 19.00 10.50 quote 0.16 0.06 20.00 0.00 0.30 7.00
quote 2.14 0.09 3.00 1.68 2.18 23.00 11.00 quote 0.14 0.00 0.00 0.07 0.18 70.00
quote 1.60 -0.40 18.00 1.19 1.88 101.00 11.50 quote 0.16 0.00 0.00 0.09 0.44 14.00
quote 1.47 0.13 51.00 0.82 1.17 424.00 12.00 quote 0.19 -0.08 19.00 0.23 0.42 20.00
quote 0.85 -0.10 142.00 0.77 0.96 3,630 12.50 quote 0.50 0.00 0.00 0.22 0.79 124.00
12.86 Current price as of 6/05/2020 04:00:00 PM
quote 0.70 0.00 20.00 0.58 0.76 480.00 13.00 quote 0.64 -0.64 2.00 0.61 0.99 10.00
quote 0.48 -0.04 22.00 0.24 0.52 211.00 13.50 quote 0.00 0.00 0.00 0.90 1.44
quote 0.33 -0.04 31.00 0.26 0.32 1,644 14.00 quote 1.55 0.00 0.00 1.41 1.57 20.00
quote 0.27 0.06 4.00 0.12 0.29 44.00 14.50 quote 0.00 0.00 0.00 1.48 2.23
quote 0.12 -0.07 137.00 0.05 0.20 365.00 15.00 quote 0.00 0.00 0.00 1.93 2.64
quote 0.14 0.00 0.00 0.01 0.18 15.00 15.50 quote 0.00 0.00 0.00 2.43 2.98
quote 0.10 0.00 0.00 0.00 0.16 26.00 16.00 quote 0.00 0.00 0.00 2.89 3.40
quote 0.09 0.00 0.00 0.00 0.11 2.00 16.50 quote 0.00 0.00 0.00 3.55 3.85
quote 0.12 0.00 0.00 0.00 0.09 12.00 17.00 quote 0.00 0.00 0.00 3.95 4.40
quote 0.11 0.00 0.00 0.00 0.06 30.00 17.50 quote 0.00 0.00 0.00 4.40 4.95
quote 0.06 0.00 0.00 0.00 0.23 10.00 18.50 quote 0.00 0.00 0.00 5.40 5.85
quote 0.10 0.00 0.00 0.00 0.21 1.00 20.00 quote 0.00 0.00 0.00 6.95 7.35

July, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.