Bulletin
Investor Alert

FireEye Inc.

NAS: FEYE

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 25, 2020, 7:52 p.m.

/zigman2/quotes/204730283/composite

$

12.64

Change

-0.04 -0.32%

Volume

Volume 68,702

Quotes are delayed by 20 min

/zigman2/quotes/204730283/composite

Previous close

$ 12.52

$ 12.68

Change

+0.16 +1.28%

Day low

Day high

$12.49

$12.73

Open

52 week low

52 week high

$7.54

$18.34

Open

OPTION CHAIN FOR FIREEYE INC.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 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 6.55 6.80 6.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 6.05 6.30 6.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 5.55 5.80 7.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 4.60 4.75 8.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 4.10 4.30 8.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 3.55 3.80 9.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 3.00 3.35 9.50 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 2.54 2.82 10.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 2.04 2.33 10.50 quote 0.04 0.00 0.00 0.00 0.07 20.00
quote 1.47 -0.43 5.00 1.56 1.83 2.00 11.00 quote 0.02 -0.06 30.00 0.00 0.03 48.00
quote 3.25 0.00 0.00 1.17 1.25 1.00 11.50 quote 0.04 -0.03 10.00 0.02 0.03 159.00
quote 0.76 0.04 156.00 0.73 0.79 15.00 12.00 quote 0.07 -0.09 38.00 0.06 0.08 138.00
quote 0.33 -0.02 34.00 0.37 0.42 377.00 12.50 quote 0.20 -0.15 51.00 0.19 0.22 297.00
12.68 Current price as of 9/25/2020 04:00:00 PM
quote 0.18 0.01 481.00 0.17 0.21 1,103 13.00 quote 0.48 -0.25 51.00 0.47 0.51 115.00
quote 0.08 -0.03 108.00 0.06 0.08 904.00 13.50 quote 1.00 -0.17 10.00 0.86 0.92 133.00
quote 0.04 -0.03 7.00 0.03 0.04 1,219 14.00 quote 1.39 -0.25 5.00 1.31 1.39 194.00
quote 0.02 -0.01 21.00 0.02 0.03 468.00 14.50 quote 1.36 -0.52 2.00 1.75 1.93 48.00
quote 0.05 0.02 1.00 0.00 0.03 380.00 15.00 quote 2.43 0.59 80.00 2.12 2.53 147.00
quote 0.03 0.00 0.00 0.00 0.03 176.00 15.50 quote 1.38 0.00 0.00 2.60 3.00 4.00
quote 0.02 0.00 1.00 0.00 0.03 209.00 16.00 quote 3.65 0.00 0.00 3.10 3.50 1.00
quote 0.02 0.00 0.00 0.00 0.03 186.00 16.50 quote 2.53 0.00 0.00 3.70 3.95 1.00
quote 0.05 -0.02 40.00 0.00 0.10 110.00 17.00 quote 0.00 0.00 0.00 4.15 4.50
quote 0.25 0.00 0.00 0.01 0.08 19.00 17.50 quote 0.00 0.00 0.00 4.75 4.90
quote 0.15 0.00 0.00 0.00 0.08 5.00 18.00 quote 0.00 0.00 0.00 5.20 5.45
quote 0.00 0.00 0.00 0.00 0.01 18.50 quote 0.00 0.00 0.00 5.75 5.90
quote 0.04 0.00 0.00 0.00 0.07 41.00 19.00 quote 0.00 0.00 0.00 6.20 6.45
quote 0.00 0.00 0.00 0.00 0.07 19.50 quote 0.00 0.00 0.00 6.70 6.95
quote 0.00 0.00 0.00 0.00 0.07 20.00 quote 0.00 0.00 0.00 7.25 7.40
quote 0.00 0.00 0.00 0.00 0.07 20.50 quote 0.00 0.00 0.00 7.75 7.90
quote 0.00 0.00 0.00 0.00 0.07 21.00 quote 0.00 0.00 0.00 8.20 8.45
quote 0.00 0.00 0.00 0.00 0.07 21.50 quote 6.55 0.00 0.00 8.70 8.90 8.00
quote 0.00 0.00 0.00 0.00 0.07 22.00 quote 0.00 0.00 0.00 9.20 9.45
CALLS PUTS
Expires October 9, 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 6.55 6.85 6.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 6.10 6.30 6.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 5.55 5.85 7.00 quote 0.00 0.00 0.00 0.00 0.08
CALLS PUTS
Expires October 16, 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 7.55 7.80 5.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 6.60 6.75 6.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 5.55 5.75 7.00 quote 0.03 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 5.15 5.25 7.50 quote 0.00 0.00 0.00 0.00 0.10
quote 6.65 0.00 0.00 4.65 4.75 4.00 8.00 quote 0.03 0.00 0.00 0.00 0.06 10.00
quote 0.00 0.00 0.00 4.15 4.25 8.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 3.60 3.75 9.00 quote 0.06 0.00 0.00 0.00 0.09 20.00
quote 0.00 0.00 0.00 3.15 3.25 9.50 quote 0.00 0.00 0.00 0.00 0.12
quote 3.30 0.67 1.00 2.54 2.88 18.00 10.00 quote 0.08 0.00 0.00 0.00 0.09 62.00
quote 0.00 0.00 0.00 1.98 2.45 10.50 quote 0.00 0.00 0.00 0.03 0.05
quote 1.97 -0.03 10.00 1.59 1.87 32.00 11.00 quote 0.13 0.05 1.00 0.07 0.08 1,015
quote 1.20 -0.44 30.00 1.04 1.45 33.00 11.50 quote 0.19 0.02 1.00 0.10 0.16 21.00
quote 0.84 -0.21 10.00 0.86 1.02 246.00 12.00 quote 0.30 -0.11 2.00 0.24 0.27 1,607
quote 0.62 0.06 20.00 0.61 0.65 555.00 12.50 quote 0.50 -0.07 11.00 0.43 0.47 169.00
12.68 Current price as of 9/25/2020 04:00:00 PM
quote 0.37 -0.06 22.00 0.38 0.41 972.00 13.00 quote 0.72 -0.13 20.00 0.69 0.72 616.00
quote 0.23 -0.02 57.00 0.22 0.25 203.00 13.50 quote 1.14 0.00 15.00 0.84 1.22
quote 0.13 -0.04 370.00 0.12 0.15 1,349 14.00 quote 1.50 0.35 151.00 1.34 1.52 476.00
quote 0.08 0.00 40.00 0.07 0.09 313.00 14.50 quote 0.00 0.00 0.00 1.66 2.18
quote 0.05 -0.02 122.00 0.03 0.06 1,728 15.00 quote 2.47 0.24 3.00 2.32 2.59 203.00
quote 0.04 -0.05 40.00 0.01 0.04 8.00 15.50 quote 0.00 0.00 0.00 2.65 2.95 20.00
quote 0.03 -0.03 15.00 0.00 0.05 297.00 16.00 quote 3.41 -0.19 9.00 3.25 3.45 31.00
quote 0.00 0.00 0.00 0.01 0.06 16.50 quote 0.00 0.00 0.00 3.75 3.90
quote 0.05 0.02 92.00 0.01 0.03 2,024 17.00 quote 4.07 0.00 0.00 4.25 4.40 13.00
quote 0.00 0.00 0.00 0.00 0.14 1.00 17.50 quote 0.00 0.00 0.00 4.75 4.90
quote 0.02 -0.01 10.00 0.00 0.05 2,159 18.00 quote 4.80 0.00 12.00 5.25 5.40 12.00
quote 0.00 0.00 0.00 0.00 0.14 18.50 quote 0.00 0.00 0.00 5.75 5.95
quote 0.02 -0.08 1.00 0.00 0.05 37.00 19.00 quote 0.00 0.00 0.00 6.25 6.40
quote 0.03 0.00 0.00 0.00 0.04 64.00 20.00 quote 5.37 0.00 0.00 7.25 7.40 20.00
quote 0.00 0.00 0.00 0.00 0.10 21.00 quote 0.00 0.00 0.00 8.25 8.40
quote 0.00 0.00 0.00 0.00 0.09 22.00 quote 7.00 0.00 0.00 9.20 9.40 6.00
quote 0.05 0.00 0.00 0.00 0.07 20.00 23.00 quote 0.00 0.00 0.00 10.25 10.45
quote 0.00 0.00 0.00 0.00 0.09 25.00 quote 0.00 0.00 0.00 12.25 12.40
CALLS PUTS
Expires October 23, 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 6.00 9.70 5.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 4.50 8.80 6.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 5.10 7.30 6.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 4.50 7.70 7.00 quote 0.00 0.00 0.00 0.00 1.43
CALLS PUTS
Expires October 30, 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 5.50 9.80 5.00 quote 0.00 0.00 0.00 0.00 1.34
quote 0.00 0.00 0.00 4.50 8.80 6.00 quote 0.00 0.00 0.00 0.00 0.74
quote 0.00 0.00 0.00 4.00 7.20 6.50 quote 0.00 0.00 0.00 0.00 0.88
quote 0.00 0.00 0.00 3.50 7.80 7.00 quote 0.00 0.00 0.00 0.00 0.74
quote 5.00 0.00 0.00 3.00 6.00 1.00 7.50 quote 0.00 0.00 0.00 0.00 0.69
quote 0.00 0.00 0.00 2.53 6.80 8.00 quote 0.00 0.00 0.00 0.00 0.86
quote 0.00 0.00 0.00 2.04 6.30 8.50 quote 0.00 0.00 0.00 0.00 0.83
quote 0.00 0.00 0.00 1.55 5.80 9.00 quote 0.00 0.00 0.00 0.00 0.31
quote 0.00 0.00 0.00 1.07 5.35 9.50 quote 0.00 0.00 0.00 0.00 0.93
quote 0.00 0.00 0.00 0.61 4.85 10.00 quote 0.00 0.00 0.00 0.02 0.21
quote 0.00 0.00 0.00 0.15 4.40 10.50 quote 0.00 0.00 0.00 0.04 0.28
quote 1.94 0.00 2.00 1.85 3.45 2.00 11.00 quote 0.24 0.00 36.00 0.16 0.21
quote 1.72 0.00 0.00 0.00 3.60 1.00 11.50 quote 0.39 -0.06 66.00 0.26 0.33 52.00
quote 1.14 -0.14 1.00 1.00 2.27 3.00 12.00 quote 0.54 -0.08 1.00 0.35 0.52 73.00
quote 0.96 -0.04 52.00 0.74 0.94 153.00 12.50 quote 0.70 -0.19 4.00 0.58 0.73 21.00
12.68 Current price as of 9/25/2020 04:00:00 PM
quote 0.72 0.05 5.00 0.42 0.69 316.00 13.00 quote 0.81 0.03 4.00 0.88 1.00 15.00
quote 0.46 -0.20 7.00 0.44 0.53 70.00 13.50 quote 1.25 -0.26 10.00 1.08 1.50 14.00
quote 0.55 0.08 18.00 0.16 0.39 46.00 14.00 quote 0.00 0.00 0.00 1.46 1.95
quote 0.24 -0.01 1.00 0.16 0.25 59.00 14.50 quote 2.16 0.00 0.00 1.96 4.25 18.00
quote 0.19 -0.08 14.00 0.10 0.28 85.00 15.00 quote 0.00 0.00 0.00 2.40 3.65
quote 0.23 0.00 0.00 0.10 2.25 1.00 15.50 quote 0.00 0.00 0.00 0.85 5.10
quote 0.14 0.00 1.00 0.00 0.72 1.00 16.00 quote 0.00 0.00 0.00 1.31 5.55
quote 0.00 0.00 0.00 0.00 0.10 16.50 quote 0.00 0.00 0.00 1.78 6.05
quote 0.00 0.00 0.00 0.01 0.27 17.00 quote 0.00 0.00 0.00 2.26 5.50
quote 0.08 0.00 0.00 0.00 0.71 5.00 17.50 quote 0.00 0.00 0.00 2.74 7.00
quote 0.10 0.04 50.00 0.00 0.30 65.00 18.00 quote 0.00 0.00 0.00 3.20 7.50
quote 0.00 0.00 0.00 0.00 0.66 18.50 quote 0.00 0.00 0.00 3.75 8.00
quote 0.00 0.00 0.00 0.00 0.87 19.00 quote 0.00 0.00 0.00 4.25 7.65
quote 0.00 0.00 0.00 0.00 2.13 19.50 quote 0.00 0.00 0.00 4.75 7.95
quote 0.00 0.00 0.00 0.00 0.82 20.00 quote 0.00 0.00 0.00 5.20 9.50

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.