Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE260116C00000500 | 2024-06-28 3:56PM EDT | 0.50 | 0.38 | 0.36 | 0.45 | -0.05 | -11.63% | 507 | 15,031 | 204.69% |
| FFIE260116C00001000 | 2024-06-28 3:56PM EDT | 1.00 | 0.33 | 0.28 | 0.32 | -0.02 | -5.71% | 135 | 2,982 | 167.19% |
| FFIE260116C00001500 | 2024-06-28 2:53PM EDT | 1.50 | 0.27 | 0.21 | 0.29 | -0.04 | -12.90% | 29 | 2,875 | 160.16% |
| FFIE260116C00002000 | 2024-06-28 2:33PM EDT | 2.00 | 0.33 | 0.25 | 0.32 | +0.08 | +32.00% | 7 | 628 | 187.50% |
| FFIE260116C00002500 | 2023-11-14 10:35AM EDT | 2.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| FFIE260116C00003000 | 2024-06-28 11:29AM EDT | 3.00 | 0.26 | 0.22 | 0.41 | +0.24 | +1,200.00% | 21 | 392 | 216.41% |
| FFIE260116C00004000 | 2024-06-28 9:30AM EDT | 4.00 | 0.22 | 0.17 | 0.45 | -0.31 | -58.49% | 3 | 172 | 223.44% |
| FFIE260116C00005000 | 2024-06-28 11:27AM EDT | 5.00 | 0.21 | 0.17 | 0.22 | -0.02 | -8.70% | 49 | 1,644 | 180.47% |
| FFIE260116C00005500 | 2024-01-23 12:15PM EDT | 5.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 121.09% |
| FFIE260116C00007000 | 2024-06-28 3:00PM EDT | 7.00 | 0.15 | 0.10 | 0.23 | -0.01 | -6.25% | 574 | 3,351 | 178.91% |
| FFIE260116C00010000 | 2024-02-29 4:46PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 222 | 50.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE260116P00000500 | 2024-06-28 11:00AM EDT | 0.50 | 0.41 | 0.39 | 0.41 | +0.02 | +5.13% | 728 | 3,551 | 206.25% |
| FFIE260116P00001000 | 2024-06-26 10:44AM EDT | 1.00 | 0.84 | 0.74 | 0.97 | 0.00 | - | 31 | 1,148 | 201.56% |
| FFIE260116P00001500 | 2024-06-26 11:25AM EDT | 1.50 | 1.34 | 1.00 | 1.50 | 0.00 | - | 3 | 519 | 163.28% |
| FFIE260116P00002000 | 2024-06-28 9:34AM EDT | 2.00 | 1.43 | 0.00 | 2.00 | -0.27 | -15.88% | 2 | 209 | 0.00% |
| FFIE260116P00003000 | 2024-06-27 10:26AM EDT | 3.00 | 2.79 | 2.33 | 3.00 | 0.00 | - | 400 | 99 | 154.69% |
| FFIE260116P00003500 | 2023-09-21 12:11PM EDT | 3.50 | 1.74 | 2.12 | 3.45 | 0.00 | - | - | 8 | 328.13% |
| FFIE260116P00004000 | 2024-05-20 1:16PM EDT | 4.00 | 3.55 | 3.40 | 4.00 | 0.00 | - | 1 | 5 | 178.13% |
| FFIE260116P00005000 | 2024-06-07 2:17PM EDT | 5.00 | 4.50 | 4.25 | 5.00 | 0.00 | - | 1 | 1 | 155.47% |
| FFIE260116P00007000 | 2024-06-21 11:00AM EDT | 7.00 | 6.75 | 6.20 | 7.00 | 0.00 | - | 1 | 5 | 156.25% |
| FFIE260116P00010000 | 2023-09-27 1:36PM EDT | 10.00 | 8.29 | 8.35 | 9.60 | 0.00 | - | 2 | 1 | 166.41% |
© 2024 Yahoo. All rights reserved.