Bulletin
Investor Alert

New York Markets After Hours

FireEye Inc.

NAS: FEYE

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Apr 7, 2020, 4:42 p.m.

/zigman2/quotes/204730283/composite

$

9.96

Change

+0.07 +0.71%

Volume

Volume 25,287

Quotes are delayed by 20 min

/zigman2/quotes/204730283/composite

Today's close

$ 10.06

$ 9.89

Change

-0.17 -1.69%

Day low

Day high

$9.81

$10.58

Open

52 week low

52 week high

$7.54

$18.34

Open

OPTION CHAIN FOR FIREEYE INC.

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 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 6.90 11.15 1.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 6.30 8.40 2.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 4.50 6.20 4.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 3.90 5.25 5.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 3.50 4.70 5.50 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 2.66 4.25 6.00 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 1.12 4.40 6.50 quote 0.00 0.00 0.00 0.00 0.29
quote 0.00 0.00 0.00 1.80 3.25 7.00 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 0.98 2.73 7.50 quote 0.46 0.00 0.00 0.00 0.05 44.00
quote 1.70 0.00 0.00 1.16 2.16 22.00 8.00 quote 0.00 0.00 0.00 0.00 0.30
quote 2.35 0.00 0.00 0.49 1.62 38.00 8.50 quote 0.01 0.00 0.00 0.00 0.32 2.00
quote 1.80 0.00 0.00 0.12 1.19 10.00 9.00 quote 0.01 -0.07 2.00 0.01 0.09 22.00
quote 0.60 0.34 103.00 0.12 0.67 108.00 9.50 quote 0.13 -0.05 60.00 0.00 0.22 141.00
9.89 Current price as of 4/07/2020 04:00:00 PM
quote 0.21 -0.09 41.00 0.00 0.25 85.00 10.00 quote 0.34 -0.20 5.00 0.00 0.37 16.00
quote 0.10 -0.01 91.00 0.06 0.15 169.00 10.50 quote 0.52 -0.36 3.00 0.33 0.91 3.00
quote 0.03 0.01 85.00 0.03 0.05 109.00 11.00 quote 0.00 0.00 0.00 0.47 1.38
quote 0.05 0.00 21.00 0.00 0.05 58.00 11.50 quote 1.75 0.00 0.00 0.61 1.98 10.00
quote 0.10 0.00 0.00 0.01 0.04 86.00 12.00 quote 2.14 0.00 2.00 1.44 2.45 1.00
quote 0.17 0.00 0.00 0.00 0.01 10.00 12.50 quote 2.55 0.00 0.00 1.97 2.84 20.00
quote 0.09 0.00 0.00 0.00 4.20 1.00 13.00 quote 3.95 0.00 0.00 2.06 3.40 4.00
quote 0.01 -0.18 13.00 0.00 0.10 21.00 13.50 quote 4.50 0.00 0.00 3.05 3.90 12.00
quote 0.05 0.00 0.00 0.00 0.08 11.00 14.00 quote 4.26 0.00 0.00 3.55 4.40 20.00
quote 0.35 0.00 0.00 0.00 4.25 1.00 14.50 quote 1.27 0.00 0.00 4.15 5.00
quote 0.33 0.00 0.00 0.00 0.43 2.00 15.00 quote 5.83 0.00 0.00 4.65 5.40 20.00
quote 0.29 0.00 0.00 0.00 0.21 20.00 15.50 quote 0.00 0.00 0.00 5.00 5.90
quote 0.10 0.00 0.00 0.00 0.11 24.00 16.00 quote 6.35 -1.07 22.00 5.65 6.35 1.00
quote 0.45 0.00 0.00 0.00 0.01 1,105 16.50 quote 2.90 0.00 0.00 4.55 8.80 23.00
quote 0.00 0.00 0.00 0.00 0.12 17.00 quote 0.00 0.00 0.00 6.55 7.45
quote 0.00 0.00 0.00 0.00 1.54 17.50 quote 0.00 0.00 0.00 7.05 8.80
quote 0.11 0.00 0.00 0.00 0.07 3.00 18.00 quote 0.00 0.00 0.00 5.80 10.30
quote 0.00 0.00 0.00 0.00 4.30 18.50 quote 0.00 0.00 0.00 8.00 9.15
quote 0.00 0.00 0.00 0.00 0.10 19.00 quote 0.00 0.00 0.00 8.35 9.70
quote 0.00 0.00 0.00 0.00 4.25 19.50 quote 0.00 0.00 0.00 8.40 10.50
quote 0.00 0.00 0.00 0.00 0.10 20.00 quote 0.00 0.00 0.00 9.40 10.95
quote 0.00 0.00 0.00 0.00 4.25 20.50 quote 0.00 0.00 0.00 9.40 11.00
quote 0.00 0.00 0.00 0.00 0.30 21.00 quote 0.00 0.00 0.00 8.70 11.45
quote 0.00 0.00 0.00 0.00 0.18 21.50 quote 0.00 0.00 0.00 9.15 13.55
quote 0.00 0.00 0.00 0.00 0.47 25.00 quote 0.00 0.00 0.00 13.70 16.40
CALLS PUTS
Expires April 17, 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 6.30 7.25 3.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 4.45 7.05 4.00 quote 0.00 0.00 0.00 0.00 0.07
quote 3.62 0.00 0.00 3.95 5.25 78.00 5.00 quote 0.19 0.00 0.00 0.00 0.04 6.00
quote 4.00 0.55 3.00 2.13 4.65 3.00 6.00 quote 0.20 0.00 0.00 0.00 0.07 40.00
quote 0.00 0.00 0.00 1.20 4.00 6.50 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 2.48 3.45 7.00 quote 0.12 0.00 0.00 0.00 0.07 463.00
quote 2.60 0.00 0.00 1.93 2.85 1.00 7.50 quote 0.25 0.00 0.00 0.00 0.08 3.00
quote 1.72 0.00 0.00 0.39 2.19 669.00 8.00 quote 0.06 -0.02 3.00 0.01 0.10 237.00
quote 2.00 0.30 1.00 1.14 1.70 16.00 8.50 quote 0.09 -0.59 1.00 0.00 0.13 11.00
quote 1.30 0.19 8.00 0.90 1.21 790.00 9.00 quote 0.40 0.00 0.00 0.06 0.21 464.00
quote 0.76 -0.01 1.00 0.45 0.83 28.00 9.50 quote 0.35 -0.35 21.00 0.19 0.33 184.00
9.89 Current price as of 4/07/2020 04:00:00 PM
quote 0.43 -0.07 54.00 0.40 0.44 1,837 10.00 quote 0.45 -0.18 6.00 0.48 0.58 629.00
quote 0.27 -0.02 32.00 0.11 0.35 3,528 10.50 quote 0.88 -0.45 1.00 0.62 1.01 30.00
quote 0.17 0.02 86.00 0.10 0.22 817.00 11.00 quote 1.02 -0.09 2.00 1.04 1.39 337.00
quote 0.11 -0.04 70.00 0.00 0.16 223.00 11.50 quote 0.00 0.00 0.00 1.46 1.78
quote 0.08 0.00 4.00 0.05 0.09 926.00 12.00 quote 2.10 0.41 3.00 2.00 2.36 135.00
quote 0.04 -0.01 7.00 0.00 0.06 204.00 12.50 quote 0.00 0.00 0.00 2.13 2.75
quote 0.02 -0.05 1.00 0.00 0.07 1,762 13.00 quote 2.40 0.00 0.00 2.98 3.40 691.00
quote 0.37 0.00 0.00 0.00 0.05 5.00 13.50 quote 0.00 0.00 0.00 3.05 3.85
quote 0.02 -0.02 15.00 0.01 0.03 6,000 14.00 quote 4.00 0.05 16.00 4.00 4.25 1,002
quote 0.22 0.00 0.00 0.00 0.13 21.00 14.50 quote 4.72 0.45 50.00 4.05 4.90 20.00
quote 0.03 0.00 13.00 0.01 0.03 1,794 15.00 quote 5.04 0.24 16.00 4.95 5.25 151.00
quote 0.18 0.00 0.00 0.00 0.12 31.00 15.50 quote 5.30 -0.38 8.00 5.00 6.25 8.00
quote 0.05 0.00 0.00 0.00 0.05 2,866 16.00 quote 6.07 0.73 7.00 5.90 7.90 63.00
quote 0.05 0.02 2.00 0.00 0.10 894.00 17.00 quote 6.98 -0.24 17.00 6.50 7.85 17.00
quote 0.01 0.00 0.00 0.00 0.04 1,200 18.00 quote 7.30 0.00 0.00 7.50 8.85 3.00
quote 0.08 0.00 0.00 0.00 0.04 318.00 19.00 quote 0.00 0.00 0.00 8.50 11.60
quote 0.03 0.00 0.00 0.00 0.05 36.00 20.00 quote 0.00 0.00 0.00 8.05 12.00
quote 0.01 -0.06 1.00 0.01 0.10 5.00 21.00 quote 0.00 0.00 0.00 8.70 13.40
quote 0.03 0.00 0.00 0.00 0.06 24.00 22.00 quote 0.00 0.00 0.00 11.90 14.60
quote 0.00 0.00 0.00 0.00 0.16 23.00 quote 0.00 0.00 0.00 12.05 13.80
quote 0.06 0.00 0.00 0.00 0.07 28.00 24.00 quote 0.00 0.00 0.00 11.70 16.50
quote 0.00 0.00 0.00 0.00 0.14 25.00 quote 0.00 0.00 0.00 12.70 17.40
quote 0.00 0.00 0.00 0.00 0.11 26.00 quote 0.00 0.00 0.00 15.05 16.80
CALLS PUTS
Expires April 24, 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 7.10 11.40 1.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 6.20 10.40 2.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 5.05 6.45 4.00 quote 0.00 0.00 0.00 0.00 0.67
quote 0.00 0.00 0.00 2.60 7.10 5.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 2.77 4.95 5.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 3.10 4.55 6.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 1.13 5.50 6.50 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 1.50 3.35 7.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 0.47 2.59 8.00 quote 0.01 0.00 0.00 0.00 0.27 2.00
quote 0.00 0.00 0.00 1.03 1.89 8.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 0.92 1.37 9.00 quote 1.20 0.00 0.00 0.06 0.81 1.00
quote 1.00 0.00 1.00 0.58 1.06 1.00 9.50 quote 0.00 0.00 0.00 0.06 0.71
9.89 Current price as of 4/07/2020 04:00:00 PM
quote 0.55 -0.41 11.00 0.15 0.87 13.00 10.00 quote 1.00 0.00 0.00 0.32 0.85 21.00
quote 1.16 0.00 0.00 0.00 0.62 7.00 10.50 quote 0.00 0.00 0.00 0.56 1.39
quote 0.35 -0.05 2.00 0.00 0.35 17.00 11.00 quote 0.00 0.00 0.00 0.96 1.55
quote 0.35 -1.40 9.00 0.00 0.38 9.00 11.50 quote 2.68 0.00 0.00 1.40 2.12 1.00
quote 0.20 -0.33 66.00 0.05 0.29 94.00 12.00 quote 0.00 0.00 0.00 1.83 2.53
quote 0.00 0.00 0.00 0.05 0.22 12.50 quote 3.31 0.00 0.00 1.92 4.15 1.00
quote 1.25 0.00 0.00 0.00 0.15 11.00 13.00 quote 0.00 0.00 0.00 2.41 3.50
quote 0.00 0.00 0.00 0.00 2.05 13.50 quote 0.00 0.00 0.00 2.43 4.05
quote 0.16 0.00 0.00 0.00 0.99 23.00 14.00 quote 4.53 0.00 0.00 2.24 4.65 21.00
quote 1.09 0.00 0.00 0.00 2.24 1.00 14.50 quote 0.00 0.00 0.00 2.51 5.15
quote 0.00 0.00 0.00 0.00 2.25 15.00 quote 0.00 0.00 0.00 4.25 5.85
quote 0.00 0.00 0.00 0.00 2.25 15.50 quote 0.00 0.00 0.00 3.85 6.15
quote 0.05 0.00 0.00 0.00 0.31 7.00 16.00 quote 0.00 0.00 0.00 3.75 7.80
quote 0.00 0.00 0.00 0.00 1.98 16.50 quote 0.00 0.00 0.00 4.30 8.00
quote 0.00 0.00 0.00 0.00 2.25 17.00 quote 0.00 0.00 0.00 5.85 7.65
quote 0.00 0.00 0.00 0.00 2.24 17.50 quote 6.22 0.00 0.00 5.90 8.35 2.00
quote 0.00 0.00 0.00 0.00 2.25 18.00 quote 0.00 0.00 0.00 6.70 9.50
quote 0.00 0.00 0.00 0.00 2.25 18.50 quote 0.00 0.00 0.00 6.80 9.45
quote 0.00 0.00 0.00 0.00 2.27 19.00 quote 0.00 0.00 0.00 7.90 9.65
quote 0.02 0.00 8.00 0.00 0.82 8.00 20.00 quote 0.00 0.00 0.00 8.75 10.65

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.