Singapore markets open in 5 hours 41 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.45 -3.85 (-0.07%) Dow
39,135.04 +22.88 (+0.06%) Nasdaq
17,740.81 +23.15 (+0.13%) Bitcoin USD
60,780.98 -1,145.14 (-1.85%) CMC Crypto 200
1,263.13 -20.66 (-1.61%)
Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE260116C00000500 | 2024-06-26 2:41PM EDT | 0.50 | 0.32 | 0.31 | 0.34 | +0.16 | +100.00% | 926 | 14,372 | 206.25% |
| FFIE260116C00001000 | 2024-06-26 11:45AM EDT | 1.00 | 0.27 | 0.26 | 0.32 | +0.14 | +107.69% | 51 | 2,945 | 204.69% |
| FFIE260116C00001500 | 2024-06-26 3:02PM EDT | 1.50 | 0.30 | 0.23 | 0.30 | +0.20 | +200.00% | 83 | 2,866 | 202.34% |
| FFIE260116C00002000 | 2024-06-26 12:21PM EDT | 2.00 | 0.22 | 0.12 | 0.27 | +0.14 | +175.00% | 62 | 626 | 173.44% |
| FFIE260116C00002500 | 2023-11-14 10:35AM EDT | 2.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
| FFIE260116C00003000 | 2024-06-26 9:47AM EDT | 3.00 | 0.15 | 0.12 | 0.27 | -0.06 | -28.57% | 20 | 389 | 187.50% |
| FFIE260116C00004000 | 2024-06-26 2:44PM EDT | 4.00 | 0.16 | 0.15 | 0.21 | +0.01 | +6.67% | 19 | 164 | 189.06% |
| FFIE260116C00005000 | 2024-06-26 1:55PM EDT | 5.00 | 0.14 | 0.10 | 0.18 | +0.07 | +100.00% | 57 | 1,519 | 176.56% |
| FFIE260116C00005500 | 2024-01-23 12:15PM EDT | 5.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 132.81% |
| FFIE260116C00007000 | 2024-06-26 12:56PM EDT | 7.00 | 0.13 | 0.13 | 0.16 | +0.06 | +85.71% | 61 | 3,067 | 189.06% |
| 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 | 2024-06-26 2:12PM EDT | 0.50 | 0.40 | 0.40 | 0.42 | -0.01 | -2.44% | 639 | 2,505 | 206.25% |
| FFIE260116P00001000 | 2024-06-26 10:44AM EDT | 1.00 | 0.84 | 0.76 | 0.91 | -0.01 | -1.18% | 31 | 1,128 | 178.13% |
| FFIE260116P00001500 | 2024-06-26 11:25AM EDT | 1.50 | 1.34 | 1.13 | 1.49 | -0.01 | -0.74% | 3 | 519 | 178.91% |
| FFIE260116P00002000 | 2024-06-24 1:53PM EDT | 2.00 | 1.76 | 1.15 | 2.00 | 0.00 | - | 1 | 208 | 0.00% |
| FFIE260116P00003000 | 2024-06-14 1:04PM EDT | 3.00 | 2.61 | 2.46 | 3.00 | 0.00 | - | 1 | 18 | 163.28% |
| FFIE260116P00003500 | 2023-09-21 12:11PM EDT | 3.50 | 1.74 | 2.12 | 3.45 | 0.00 | - | - | 8 | 318.75% |
| FFIE260116P00004000 | 2024-05-20 1:16PM EDT | 4.00 | 3.55 | 3.40 | 4.00 | 0.00 | - | 1 | 5 | 157.81% |
| FFIE260116P00005000 | 2024-06-07 2:17PM EDT | 5.00 | 4.50 | 3.25 | 4.90 | 0.00 | - | 1 | 1 | 278.13% |
| FFIE260116P00007000 | 2024-06-21 11:00AM EDT | 7.00 | 6.75 | 6.30 | 6.95 | 0.00 | - | 1 | 5 | 134.38% |
| FFIE260116P00010000 | 2023-09-27 1:36PM EDT | 10.00 | 8.29 | 8.35 | 9.60 | 0.00 | - | 2 | 1 | 121.88% |
© 2024 Yahoo. All rights reserved.