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 | 2024-05-31 3:59PM EDT | 0.50 | 0.42 | 0.42 | 0.45 | +0.02 | +5.00% | 669 | 8,539 | 170.31% |
| FFIE260116C00001000 | 2024-05-31 3:53PM EDT | 1.00 | 0.44 | 0.31 | 0.44 | +0.02 | +4.76% | 77 | 1,473 | 170.31% |
| FFIE260116C00001500 | 2024-05-31 3:29PM EDT | 1.50 | 0.31 | 0.25 | 0.70 | -0.02 | -6.06% | 6 | 1,625 | 243.75% |
| FFIE260116C00002000 | 2024-05-30 1:30PM EDT | 2.00 | 0.48 | 0.13 | 0.50 | 0.00 | - | 57 | 525 | 172.66% |
| FFIE260116C00002500 | 2023-11-14 10:35AM EDT | 2.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| FFIE260116C00003000 | 2024-05-30 10:15AM EDT | 3.00 | 0.55 | 0.10 | 0.95 | 0.00 | - | 1 | 342 | 310.94% |
| FFIE260116C00004000 | 2024-05-31 3:46PM EDT | 4.00 | 0.30 | 0.05 | 0.53 | +0.05 | +20.00% | 3 | 139 | 187.50% |
| FFIE260116C00005000 | 2024-05-31 3:30PM EDT | 5.00 | 0.18 | 0.15 | 0.42 | -0.09 | -33.33% | 17 | 1,401 | 192.97% |
| FFIE260116C00005500 | 2024-01-23 12:15PM EDT | 5.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 110.94% |
| FFIE260116C00007000 | 2024-05-31 3:23PM EDT | 7.00 | 0.25 | 0.16 | 0.40 | 0.00 | - | 43 | 957 | 201.56% |
| 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 | 2024-05-31 3:50PM EDT | 0.50 | 0.40 | 0.38 | 0.42 | 0.00 | - | 55 | 2,490 | 207.81% |
| FFIE260116P00001000 | 2024-05-31 2:04PM EDT | 1.00 | 0.86 | 0.83 | 0.85 | 0.00 | - | 10 | 1,046 | 195.31% |
| FFIE260116P00001500 | 2024-05-31 1:51PM EDT | 1.50 | 1.31 | 1.31 | 1.32 | -0.02 | -1.50% | 5 | 547 | 198.44% |
| FFIE260116P00002000 | 2024-05-29 3:55PM EDT | 2.00 | 1.80 | 1.73 | 2.00 | 0.00 | - | 6 | 210 | 235.94% |
| FFIE260116P00003000 | 2024-05-29 3:27PM EDT | 3.00 | 2.70 | 2.46 | 3.00 | 0.00 | - | 6 | 23 | 186.72% |
| FFIE260116P00003500 | 2023-09-21 12:11PM EDT | 3.50 | 1.74 | 2.12 | 3.45 | 0.00 | - | - | 8 | 326.56% |
| FFIE260116P00004000 | 2024-05-20 1:16PM EDT | 4.00 | 3.55 | 3.40 | 4.00 | 0.00 | - | 1 | 5 | 185.16% |
| FFIE260116P00005000 | 2024-05-29 3:33PM EDT | 5.00 | 4.70 | 2.67 | 5.00 | 0.00 | - | 1 | 2 | 0.00% |
| FFIE260116P00007000 | 2024-05-29 3:39PM EDT | 7.00 | 6.67 | 6.30 | 7.00 | 0.00 | - | 5 | 7 | 185.94% |
| FFIE260116P00010000 | 2023-09-27 1:36PM EDT | 10.00 | 8.29 | 8.35 | 9.60 | 0.00 | - | 2 | 1 | 179.69% |
© 2024 Yahoo. All rights reserved.