Stocks Options

LAST PRICE
2.7786
TODAY'S CHANGE (%)
Trending Down-0.2314 (-7.6877%)

Bid / Lots
2.7700/ 44
Ask / Lots
2.7800/ 38
Open / Previous Close
3.0600 / 3.0100
Day Range
Low 2.7600
High 3.0799
52 Week Range
Low 1.5200
High 259.2000
Volume
6,168,113
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 494.476

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FFIEIn the Money	$2.13In the Money	$2.70In the Money	$2.38In the Money	$2.35In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$0.50	FFIENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	12Near the Money	725Near the Money
FFIE3	---	$0.01	$0.01	$0.00	---	1,179	Filter Table By Strike Price of$0.50	FFIE3	---	$0.50	$0.40	$0.00	---	---
FFIEIn the Money	$1.62In the Money	$2.19In the Money	$1.83In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	FFIENear the Money	---Near the Money	$0.20Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	110Near the Money
FFIE3	---	$0.01	$0.00	$0.00	---	4	Filter Table By Strike Price of$1.00	FFIE3	---	$1.00	$1.00	$0.00	---	1
FFIEIn the Money	$1.09In the Money	$1.63In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	FFIENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	551Near the Money
FFIE3	---	$0.01	$0.00	$0.00	---	12	Filter Table By Strike Price of$1.50	FFIE3	$0.40	$1.50	$0.00	$0.00	---	---
FFIEIn the Money	$0.75In the Money	$0.82In the Money	$0.82In the Money	$-0.25In the Money	57In the Money	132In the Money	Filter Table By Strike Price of$2.00	FFIENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	100Near the Money	365Near the Money
FFIE3	---	$0.01	$0.05	$0.00	---	65	Filter Table By Strike Price of$2.00	FFIE3	$0.90	$2.00	$1.81	$0.00	---	6
FFIEUnderlying issue's last price	$0.23Underlying issue's last price	$0.34Underlying issue's last price	$0.29Underlying issue's last price	$-0.22Underlying issue's last price	195Underlying issue's last price	222Underlying issue's last price	Filter Table By Strike Price of$2.50Underlying issue's last price	FFIEUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.02Underlying issue's last price	456Underlying issue's last price	1,506Underlying issue's last price
FFIENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.14Near the Money	1,596Near the Money	2,763Near the Money	Filter Table By Strike Price of$3.00	FFIEIn the Money	$0.21In the Money	$0.25In the Money	$0.20In the Money	$0.01In the Money	712In the Money	1,422In the Money
FFIENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	1,467Near the Money	2,697Near the Money	Filter Table By Strike Price of$3.50	FFIEIn the Money	$0.72In the Money	$0.86In the Money	$0.72In the Money	$0.19In the Money	238In the Money	399In the Money
FFIENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	132Near the Money	2,140Near the Money	Filter Table By Strike Price of$4.00	FFIEIn the Money	$1.03In the Money	$1.46In the Money	$1.20In the Money	$0.40In the Money	46In the Money	172In the Money
FFIENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	257Near the Money	742Near the Money	Filter Table By Strike Price of$4.50	FFIEIn the Money	$1.45In the Money	$1.91In the Money	$1.71In the Money	$0.16In the Money	58In the Money	232In the Money
FFIENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	5Near the Money	653Near the Money	Filter Table By Strike Price of$5.00	FFIEIn the Money	$2.14In the Money	$2.29In the Money	$2.23In the Money	$0.23In the Money	45In the Money	211In the Money
FFIENear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	79Near the Money	Filter Table By Strike Price of$5.50	FFIEIn the Money	$2.55In the Money	$2.76In the Money	$2.67In the Money	$0.36In the Money	4In the Money	295In the Money
FFIEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	96Out of the Money	Filter Table By Strike Price of$6.00	FFIEIn the Money	$3.10In the Money	$3.25In the Money	$3.21In the Money	$0.21In the Money	226In the Money	714In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	59Out of the Money	Filter Table By Strike Price of$6.50	FFIEIn the Money	$3.65In the Money	$3.90In the Money	$2.68In the Money	$0.00In the Money	---In the Money	48In the Money
FFIEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$7.00	FFIEIn the Money	$4.20In the Money	$4.25In the Money	$3.95In the Money	$0.00In the Money	---In the Money	123In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$7.50	FFIEIn the Money	$4.70In the Money	$4.75In the Money	$3.95In the Money	$0.00In the Money	---In the Money	129In the Money
FFIEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	518Out of the Money	Filter Table By Strike Price of$8.00	FFIEIn the Money	$4.90In the Money	$5.35In the Money	$4.85In the Money	$0.00In the Money	---In the Money	5In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$8.50	FFIEIn the Money	$4.85In the Money	$6.75In the Money	$4.80In the Money	$0.00In the Money	---In the Money	---In the Money
FFIEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$9.00	FFIEIn the Money	$5.55In the Money	$6.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$9.50	FFIEIn the Money	$6.60In the Money	$8.40In the Money	$5.55In the Money	$0.00In the Money	---In the Money	11In the Money
FFIEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money	Filter Table By Strike Price of$10.00	FFIEIn the Money	$6.75In the Money	$8.25In the Money	$6.95In the Money	$0.00In the Money	---In the Money	3In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$10.50	FFIEIn the Money	$7.10In the Money	$9.55In the Money	$6.45In the Money	$0.00In the Money	---In the Money	1In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$11.00	FFIEIn the Money	$7.55In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$11.50	FFIEIn the Money	$8.05In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$12.00	FFIEIn the Money	$8.55In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$12.50	FFIEIn the Money	$9.05In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.00	FFIEIn the Money	$9.80In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$14.00	FFIEIn the Money	$10.60In the Money	$13.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$15.00	FFIEIn the Money	$11.70In the Money	$13.90In the Money	$11.00In the Money	$0.00In the Money	---In the Money	4In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$16.00	FFIEIn the Money	$12.55In the Money	$15.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$17.00	FFIEIn the Money	$13.45In the Money	$15.65In the Money	$14.00In the Money	$0.00In the Money	---In the Money	14In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	FFIEIn the Money	$14.55In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$19.00	FFIEIn the Money	$15.65In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$20.00	FFIEIn the Money	$16.65In the Money	$19.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIEOut of the Money	---Out of the Money	$0.27Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	FFIEIn the Money	$17.60In the Money	$18.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$22.00	FFIEIn the Money	$18.60In the Money	$19.55In the Money	$16.45In the Money	$0.00In the Money	---In the Money	2In the Money

Faraday Future Intelligent Electric Inc
NASDAQ:FFIEUnited States
NASDAQ FSI:H. Deficient and Delinquent (Issuer failed to meet continued listing requirements and missed regulatory filing deadline)

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)