Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240913C00052000 | 2024-09-10 1:37PM EDT | 52.00 | 23.50 | 22.95 | 23.70 | -0.90 | -3.69% | 2 | 16 | 180.47% |
| FTNT240913C00053000 | 2024-08-05 10:35AM EDT | 53.00 | 5.45 | 23.30 | 24.15 | 0.00 | - | - | 2 | 289.45% |
| FTNT240913C00054000 | 2024-09-09 9:56AM EDT | 54.00 | 21.25 | 21.50 | 22.15 | 0.00 | - | 6 | 7 | 189.06% |
| FTNT240913C00055000 | 2024-09-06 12:36PM EDT | 55.00 | 20.17 | 20.55 | 21.00 | 0.00 | - | 1 | 13 | 171.88% |
| FTNT240913C00056000 | 2024-09-09 1:01PM EDT | 56.00 | 19.75 | 19.55 | 19.75 | 0.00 | - | 1 | 14 | 134.77% |
| FTNT240913C00057000 | 2024-09-09 1:01PM EDT | 57.00 | 18.75 | 18.55 | 18.75 | 0.00 | - | 1 | 36 | 127.73% |
| FTNT240913C00058000 | 2024-09-10 10:13AM EDT | 58.00 | 17.45 | 17.50 | 17.75 | +1.00 | +6.08% | 2 | 5 | 110.94% |
| FTNT240913C00059000 | 2024-08-30 2:42PM EDT | 59.00 | 18.30 | 16.55 | 16.75 | 0.00 | - | 5 | 9 | 114.06% |
| FTNT240913C00060000 | 2024-09-09 1:58PM EDT | 60.00 | 15.55 | 15.55 | 15.75 | 0.00 | - | 1 | 2 | 107.03% |
| FTNT240913C00061000 | 2024-09-10 11:35AM EDT | 61.00 | 14.67 | 14.55 | 14.75 | -1.98 | -11.89% | 1 | 6 | 100.78% |
| FTNT240913C00062000 | 2024-08-23 11:49AM EDT | 62.00 | 12.47 | 13.55 | 13.70 | 0.00 | - | 40 | 48 | 85.94% |
| FTNT240913C00063000 | 2024-09-09 11:22AM EDT | 63.00 | 12.37 | 12.55 | 12.75 | 0.00 | - | 1 | 5 | 87.50% |
| FTNT240913C00064000 | 2024-09-10 11:35AM EDT | 64.00 | 11.75 | 11.55 | 11.75 | +0.40 | +3.52% | 1 | 37 | 80.86% |
| FTNT240913C00065000 | 2024-09-09 1:58PM EDT | 65.00 | 10.30 | 10.60 | 10.75 | 0.00 | - | 2 | 13 | 79.30% |
| FTNT240913C00066000 | 2024-09-10 1:27PM EDT | 66.00 | 9.70 | 9.55 | 9.75 | +0.16 | +1.68% | 1 | 23 | 67.97% |
| FTNT240913C00067000 | 2024-09-09 10:09AM EDT | 67.00 | 8.57 | 8.60 | 8.75 | 0.00 | - | 1 | 34 | 66.02% |
| FTNT240913C00068000 | 2024-09-10 9:31AM EDT | 68.00 | 7.30 | 7.60 | 7.75 | -0.22 | -2.93% | 2 | 34 | 59.38% |
| FTNT240913C00069000 | 2024-09-03 9:51AM EDT | 69.00 | 8.82 | 6.60 | 6.75 | 0.00 | - | 20 | 24 | 52.54% |
| FTNT240913C00070000 | 2024-09-10 10:33AM EDT | 70.00 | 5.41 | 5.60 | 5.75 | +0.26 | +5.05% | 1 | 87 | 53.13% |
| FTNT240913C00071000 | 2024-09-06 3:27PM EDT | 71.00 | 4.20 | 4.60 | 4.95 | 0.00 | - | 1 | 12 | 58.40% |
| FTNT240913C00072000 | 2024-09-06 9:32AM EDT | 72.00 | 4.20 | 3.65 | 3.80 | 0.00 | - | 9 | 19 | 41.11% |
| FTNT240913C00073000 | 2024-09-10 1:10PM EDT | 73.00 | 2.83 | 2.73 | 2.91 | +0.20 | +7.60% | 24 | 35 | 38.28% |
| FTNT240913C00073500 | 2024-09-03 2:34PM EDT | 73.50 | 4.25 | 2.29 | 2.37 | 0.00 | - | 2 | 2 | 31.74% |
| FTNT240913C00074000 | 2024-09-09 3:59PM EDT | 74.00 | 1.57 | 1.86 | 2.36 | 0.00 | - | 3 | 32 | 45.51% |
| FTNT240913C00075000 | 2024-09-10 12:01PM EDT | 75.00 | 1.27 | 1.13 | 1.20 | +0.38 | +42.70% | 19 | 443 | 27.69% |
| FTNT240913C00076000 | 2024-09-10 2:03PM EDT | 76.00 | 0.66 | 0.60 | 0.65 | +0.20 | +43.48% | 35 | 250 | 26.47% |
| FTNT240913C00076500 | 2024-09-10 9:42AM EDT | 76.50 | 0.45 | 0.41 | 0.43 | -0.01 | -2.17% | 24 | 98 | 25.29% |
| FTNT240913C00077000 | 2024-09-10 12:28PM EDT | 77.00 | 0.25 | 0.26 | 0.30 | -0.01 | -3.85% | 10 | 724 | 25.68% |
| FTNT240913C00078000 | 2024-09-10 1:16PM EDT | 78.00 | 0.14 | 0.10 | 0.14 | +0.04 | +40.00% | 142 | 120 | 26.56% |
| FTNT240913C00079000 | 2024-09-09 1:34PM EDT | 79.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 13 | 44 | 30.08% |
| FTNT240913C00080000 | 2024-09-09 1:58PM EDT | 80.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 45 | 269 | 38.28% |
| FTNT240913C00081000 | 2024-09-04 12:43PM EDT | 81.00 | 0.16 | 0.01 | 0.12 | 0.00 | - | 1 | 6 | 45.31% |
| FTNT240913C00082000 | 2024-09-05 11:10AM EDT | 82.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 10 | 11 | 50.39% |
| FTNT240913C00083000 | 2024-09-04 3:10PM EDT | 83.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 11 | 56.06% |
| FTNT240913C00085000 | 2024-08-19 9:48AM EDT | 85.00 | 0.05 | 0.01 | 0.08 | -0.05 | -50.00% | 1 | 5 | 57.03% |
| FTNT240913C00088000 | 2024-09-09 10:41AM EDT | 88.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 6 | 80.86% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240913P00048000 | 2024-08-07 10:36AM EDT | 48.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 16 | 16 | 210.16% |
| FTNT240913P00049000 | 2024-08-05 2:37PM EDT | 49.00 | 1.41 | 0.00 | 0.19 | 0.00 | - | - | 2 | 201.95% |
| FTNT240913P00050000 | 2024-08-13 10:44AM EDT | 50.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 5 | 13 | 193.75% |
| FTNT240913P00051000 | 2024-08-07 9:31AM EDT | 51.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| FTNT240913P00052000 | 2024-08-23 1:32PM EDT | 52.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 40 | 44 | 177.34% |
| FTNT240913P00053000 | 2024-08-07 11:45AM EDT | 53.00 | 0.25 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 169.53% |
| FTNT240913P00054000 | 2024-08-07 10:58AM EDT | 54.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 6 | 2 | 161.72% |
| FTNT240913P00055000 | 2024-09-03 9:32AM EDT | 55.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 22 | 153.91% |
| FTNT240913P00056000 | 2024-08-07 9:50AM EDT | 56.00 | 0.24 | 0.00 | 0.19 | 0.00 | - | 2 | 22 | 146.48% |
| FTNT240913P00057000 | 2024-09-09 9:50AM EDT | 57.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 20 | 139.06% |
| FTNT240913P00058000 | 2024-08-27 12:51PM EDT | 58.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 3 | 131.64% |
| FTNT240913P00059000 | 2024-08-08 1:04PM EDT | 59.00 | 0.30 | 0.00 | 0.19 | 0.00 | - | - | 4 | 124.22% |
| FTNT240913P00061000 | 2024-08-07 10:00AM EDT | 61.00 | 0.86 | 0.01 | 0.19 | 0.00 | - | - | 1 | 110.94% |
| FTNT240913P00062000 | 2024-09-10 2:25PM EDT | 62.00 | 0.01 | 0.01 | 0.07 | -0.09 | -90.00% | 3 | 14 | 89.84% |
| FTNT240913P00063000 | 2024-09-04 1:45PM EDT | 63.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 38 | 39 | 96.88% |
| FTNT240913P00064000 | 2024-08-20 11:44AM EDT | 64.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 1 | 2 | 90.63% |
| FTNT240913P00065000 | 2024-08-16 11:55AM EDT | 65.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 1 | 7 | 74.61% |
| FTNT240913P00066000 | 2024-09-09 2:31PM EDT | 66.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 5 | 6 | 78.52% |
| FTNT240913P00067000 | 2024-09-09 10:09AM EDT | 67.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 2 | 43 | 62.50% |
| FTNT240913P00068000 | 2024-08-27 11:01AM EDT | 68.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 1 | 18 | 56.25% |
| FTNT240913P00069000 | 2024-09-10 1:02PM EDT | 69.00 | 0.06 | 0.01 | 0.12 | +0.03 | +100.00% | 10 | 13 | 50.39% |
| FTNT240913P00070000 | 2024-09-09 9:57AM EDT | 70.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 8 | 46 | 48.05% |
| FTNT240913P00071000 | 2024-09-10 12:02PM EDT | 71.00 | 0.04 | 0.01 | 0.09 | -0.01 | -20.00% | 1 | 74 | 40.04% |
| FTNT240913P00072000 | 2024-09-09 1:57PM EDT | 72.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 13 | 31 | 32.81% |
| FTNT240913P00073000 | 2024-09-10 12:36PM EDT | 73.00 | 0.17 | 0.12 | 0.15 | -0.08 | -32.00% | 1 | 399 | 29.59% |
| FTNT240913P00073500 | 2024-09-10 10:03AM EDT | 73.50 | 0.23 | 0.17 | 0.21 | -0.12 | -34.29% | 14 | 1,196 | 28.71% |
| FTNT240913P00074000 | 2024-09-10 1:22PM EDT | 74.00 | 0.21 | 0.24 | 0.29 | -0.24 | -53.33% | 27 | 1,623 | 27.64% |
| FTNT240913P00075000 | 2024-09-10 2:25PM EDT | 75.00 | 0.52 | 0.50 | 0.54 | -0.29 | -35.80% | 25 | 213 | 25.54% |
| FTNT240913P00076000 | 2024-09-10 11:58AM EDT | 76.00 | 1.20 | 0.95 | 0.99 | -0.20 | -14.29% | 2 | 93 | 24.32% |
| FTNT240913P00076500 | 2024-09-10 1:27PM EDT | 76.50 | 1.26 | 1.25 | 1.31 | -0.50 | -28.41% | 1 | 54 | 24.41% |
| FTNT240913P00077000 | 2024-09-10 1:27PM EDT | 77.00 | 1.62 | 1.61 | 1.68 | -0.70 | -30.17% | 4 | 174 | 24.66% |
| FTNT240913P00078000 | 2024-09-09 9:56AM EDT | 78.00 | 2.92 | 2.45 | 2.54 | 0.00 | - | 1 | 343 | 26.37% |
| FTNT240913P00079000 | 2024-09-03 9:50AM EDT | 79.00 | 1.99 | 3.35 | 3.50 | 0.00 | - | 3 | 4 | 30.47% |
| FTNT240913P00080000 | 2024-09-09 10:54AM EDT | 80.00 | 4.65 | 4.35 | 4.50 | +0.15 | +3.33% | 1 | 39 | 36.91% |
| FTNT240913P00082000 | 2024-09-05 12:50PM EDT | 82.00 | 6.40 | 6.35 | 6.50 | 0.00 | - | - | 9 | 48.83% |
| FTNT240913P00083000 | 2024-09-05 10:00AM EDT | 83.00 | 6.90 | 7.35 | 7.50 | 0.00 | - | - | 1 | 54.30% |
| FTNT240913P00084000 | 2024-09-04 9:36AM EDT | 84.00 | 7.10 | 8.05 | 8.50 | 0.00 | - | - | 1 | 59.77% |
| FTNT240913P00086000 | 2024-09-03 11:09AM EDT | 86.00 | 8.60 | 10.35 | 10.50 | 0.00 | - | - | 6 | 54.69% |
© 2024 Yahoo. All rights reserved.