New Zealand markets close in 5 hours 52 minutes

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.48+0.35 (+0.60%)
At close: 04:00PM EDT
58.41 -0.07 (-0.12%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTNT240726C000450002024-07-19 10:00AM EDT45.0013.0511.8015.60+13.05-70131.06%
FTNT240726C000460002024-07-19 10:05AM EDT46.0012.0511.1014.60-0.35-2.82%12138.09%
FTNT240726C000500002024-07-19 9:45AM EDT50.008.108.109.70-3.45-29.87%71103.61%
FTNT240726C000510002024-06-26 3:59PM EDT51.007.956.409.700.00--2103.61%
FTNT240726C000530002024-06-24 12:26PM EDT53.006.175.456.750.00--485.74%
FTNT240726C000540002024-07-15 3:47PM EDT54.005.904.504.800.00-1158.98%
FTNT240726C000550002024-07-19 3:36PM EDT55.003.673.604.80-1.06-22.41%1268.85%
FTNT240726C000560002024-07-19 1:36PM EDT56.002.742.743.30-0.76-21.71%21361.33%
FTNT240726C000570002024-07-19 3:06PM EDT57.001.922.022.28-0.18-8.57%1692048.05%
FTNT240726C000580002024-07-19 3:54PM EDT58.001.431.391.46+0.12+9.16%1525240.43%
FTNT240726C000590002024-07-19 3:40PM EDT59.000.900.880.93-0.10-10.00%14943239.01%
FTNT240726C000600002024-07-19 3:59PM EDT60.000.560.520.57-0.03-5.08%21358338.87%
FTNT240726C000610002024-07-19 3:59PM EDT61.000.330.290.33+0.04+13.79%9940538.87%
FTNT240726C000620002024-07-19 3:59PM EDT62.000.170.150.20-0.01-5.56%9621940.23%
FTNT240726C000630002024-07-19 3:58PM EDT63.000.090.090.10-0.03-25.00%2623439.84%
FTNT240726C000640002024-07-19 3:51PM EDT64.000.070.030.25-0.01-12.50%2177358.11%
FTNT240726C000650002024-07-19 3:56PM EDT65.000.080.030.07+0.02+33.33%518648.44%
FTNT240726C000660002024-07-16 2:56PM EDT66.000.090.020.210.00-72759.57%
FTNT240726C000670002024-07-18 1:10PM EDT67.000.040.010.480.00-274677.54%
FTNT240726C000680002024-07-19 1:58PM EDT68.000.030.010.05-0.03-50.00%268356.25%
FTNT240726C000690002024-07-18 1:25PM EDT69.000.030.000.230.00-21776.17%
FTNT240726C000700002024-06-17 12:46PM EDT70.000.250.010.190.00-1479.30%
FTNT240726C000710002024-07-10 11:51AM EDT71.000.200.000.100.00-4475.00%
FTNT240726C000750002024-07-19 12:02PM EDT75.000.020.000.18-0.02-50.00%52101.17%
FTNT240726C000800002024-07-10 9:49AM EDT80.000.110.000.190.00-13123.05%
FTNT240726C000850002024-07-16 10:01AM EDT85.000.030.000.190.00--5142.19%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTNT240726P000400002024-07-18 3:20PM EDT40.000.010.000.190.00-44153.13%
FTNT240726P000510002024-06-26 10:11AM EDT51.000.150.010.220.00-101167.58%
FTNT240726P000520002024-07-19 10:27AM EDT52.000.050.020.19-0.03-37.50%304058.59%
FTNT240726P000530002024-07-18 2:12PM EDT53.000.090.030.100.00-82050.39%
FTNT240726P000540002024-07-19 12:22PM EDT54.000.110.090.11-0.02-15.38%314643.75%
FTNT240726P000550002024-07-19 3:53PM EDT55.000.170.150.19-0.02-10.53%385741.80%
FTNT240726P000560002024-07-19 3:59PM EDT56.000.310.280.31-0.09-22.50%1367639.26%
FTNT240726P000570002024-07-19 3:43PM EDT57.000.530.500.53-0.14-20.90%1,66041637.84%
FTNT240726P000580002024-07-19 3:53PM EDT58.000.880.810.88-0.20-18.52%60743137.01%
FTNT240726P000590002024-07-19 3:58PM EDT59.001.371.331.37-0.27-16.46%15635136.33%
FTNT240726P000600002024-07-19 3:53PM EDT60.002.021.962.04-0.21-9.42%9531,06336.96%
FTNT240726P000610002024-07-19 2:46PM EDT61.003.062.612.88-0.06-1.92%173940.33%
FTNT240726P000620002024-07-19 10:51AM EDT62.004.442.993.75+0.36+8.82%13642.09%
FTNT240726P000630002024-07-18 11:30AM EDT63.004.003.504.700.00-2346.29%
FTNT240726P000640002024-07-09 2:59PM EDT64.003.834.455.650.00--149.02%
FTNT240726P000650002024-07-09 2:58PM EDT65.004.605.408.650.00-1180.47%
FTNT240726P000660002024-07-18 2:05PM EDT66.007.756.009.650.00-1075.59%
FTNT240726P000700002024-06-11 11:15AM EDT70.0010.3910.5010.700.00--00.00%
FTNT240726P000720002024-07-16 3:08PM EDT72.0012.4013.3014.900.00--0132.03%