Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00050000 | 2024-05-16 12:17PM EDT | 50.00 | 10.80 | 11.35 | 12.60 | 0.00 | - | 2 | 24 | 88.18% |
| FTNT240531C00051000 | 2024-05-15 10:04AM EDT | 51.00 | 10.12 | 9.35 | 12.65 | 0.00 | - | 1 | 0 | 83.01% |
| FTNT240531C00054000 | 2024-05-09 1:39PM EDT | 54.00 | 7.45 | 6.40 | 9.15 | +2.20 | +41.90% | 2 | 1 | 54.79% |
| FTNT240531C00057000 | 2024-05-15 10:42AM EDT | 57.00 | 4.25 | 4.55 | 5.10 | 0.00 | - | 15 | 6 | 47.90% |
| FTNT240531C00058000 | 2024-05-17 2:28PM EDT | 58.00 | 3.60 | 3.60 | 4.70 | +0.10 | +2.86% | 30 | 121 | 56.59% |
| FTNT240531C00059000 | 2024-05-17 3:53PM EDT | 59.00 | 2.83 | 2.76 | 3.25 | +0.05 | +1.80% | 5 | 40 | 37.79% |
| FTNT240531C00060000 | 2024-05-17 3:53PM EDT | 60.00 | 2.06 | 2.01 | 2.30 | -0.01 | -0.48% | 50 | 253 | 31.10% |
| FTNT240531C00061000 | 2024-05-17 3:08PM EDT | 61.00 | 1.40 | 1.37 | 1.54 | -0.08 | -5.41% | 26 | 100 | 27.49% |
| FTNT240531C00062000 | 2024-05-17 1:53PM EDT | 62.00 | 0.86 | 0.88 | 0.95 | +0.01 | +1.18% | 23 | 171 | 25.17% |
| FTNT240531C00063000 | 2024-05-17 2:42PM EDT | 63.00 | 0.54 | 0.53 | 0.58 | -0.07 | -11.48% | 57 | 304 | 24.81% |
| FTNT240531C00064000 | 2024-05-17 2:54PM EDT | 64.00 | 0.33 | 0.30 | 0.35 | -0.06 | -15.38% | 43 | 138 | 25.15% |
| FTNT240531C00065000 | 2024-05-17 3:39PM EDT | 65.00 | 0.19 | 0.18 | 0.21 | -0.07 | -26.92% | 309 | 509 | 25.78% |
| FTNT240531C00066000 | 2024-05-17 3:39PM EDT | 66.00 | 0.12 | 0.09 | 0.13 | -0.03 | -20.00% | 2 | 18 | 26.76% |
| FTNT240531C00067000 | 2024-05-16 11:46AM EDT | 67.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 65 | 28.32% |
| FTNT240531C00068000 | 2024-05-08 11:05AM EDT | 68.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 1 | 15 | 32.81% |
| FTNT240531C00069000 | 2024-05-16 10:49AM EDT | 69.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 14 | 34.77% |
| FTNT240531C00070000 | 2024-05-10 10:09AM EDT | 70.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 21 | 37.31% |
| FTNT240531C00071000 | 2024-05-13 12:26PM EDT | 71.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 155 | 39.45% |
| FTNT240531C00072000 | 2024-05-03 2:55PM EDT | 72.00 | 0.11 | 0.01 | 0.06 | 0.00 | - | 4 | 4 | 42.58% |
| FTNT240531C00073000 | 2024-05-08 11:05AM EDT | 73.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 10 | 45.51% |
| FTNT240531C00074000 | 2024-05-09 3:53PM EDT | 74.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 10 | 12 | 48.44% |
| FTNT240531C00075000 | 2024-05-06 9:48AM EDT | 75.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 1 | 20 | 51.17% |
| FTNT240531C00076000 | 2024-04-26 12:11PM EDT | 76.00 | 0.85 | 0.01 | 0.06 | 0.00 | - | 1 | 4 | 50.00% |
| FTNT240531C00077000 | 2024-05-06 10:40AM EDT | 77.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 5 | 1 | 52.34% |
| FTNT240531C00078000 | 2024-04-29 10:43AM EDT | 78.00 | 0.60 | 0.01 | 0.06 | 0.00 | - | - | 15 | 55.08% |
| FTNT240531C00079000 | 2024-05-03 3:05PM EDT | 79.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 2 | 2 | 57.42% |
| FTNT240531C00080000 | 2024-05-03 10:46AM EDT | 80.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 11 | 60.16% |
| FTNT240531C00090000 | 2024-05-02 3:32PM EDT | 90.00 | 0.25 | 0.00 | 0.19 | 0.00 | - | - | 1 | 94.14% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00050000 | 2024-05-13 1:13PM EDT | 50.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 1 | 39 | 59.57% |
| FTNT240531P00052000 | 2024-05-07 10:43AM EDT | 52.00 | 0.12 | 0.01 | 0.06 | 0.00 | - | 1 | 2 | 45.51% |
| FTNT240531P00053000 | 2024-05-16 9:46AM EDT | 53.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 50 | 41.02% |
| FTNT240531P00054000 | 2024-05-14 12:24PM EDT | 54.00 | 0.12 | 0.01 | 0.07 | 0.00 | - | 1 | 31 | 37.70% |
| FTNT240531P00055000 | 2024-05-17 2:30PM EDT | 55.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 7 | 73 | 31.25% |
| FTNT240531P00056000 | 2024-05-17 3:53PM EDT | 56.00 | 0.06 | 0.04 | 0.08 | -0.11 | -64.71% | 4 | 111 | 29.69% |
| FTNT240531P00057000 | 2024-05-17 3:39PM EDT | 57.00 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 7 | 59 | 26.95% |
| FTNT240531P00058000 | 2024-05-17 3:39PM EDT | 58.00 | 0.17 | 0.14 | 0.20 | -0.09 | -34.62% | 16 | 144 | 26.12% |
| FTNT240531P00059000 | 2024-05-17 3:53PM EDT | 59.00 | 0.31 | 0.27 | 0.32 | -0.10 | -24.39% | 88 | 190 | 24.41% |
| FTNT240531P00060000 | 2024-05-17 3:39PM EDT | 60.00 | 0.54 | 0.50 | 0.54 | -0.16 | -22.86% | 26 | 152 | 23.44% |
| FTNT240531P00061000 | 2024-05-17 3:31PM EDT | 61.00 | 0.94 | 0.83 | 0.90 | -0.46 | -32.86% | 27 | 53 | 23.05% |
| FTNT240531P00062000 | 2024-05-17 12:10PM EDT | 62.00 | 1.20 | 1.19 | 1.43 | -0.75 | -38.46% | 4 | 36 | 23.29% |
| FTNT240531P00063000 | 2024-05-17 12:39PM EDT | 63.00 | 1.97 | 1.79 | 2.96 | -2.31 | -53.97% | 2 | 54 | 42.82% |
| FTNT240531P00064000 | 2024-05-17 11:56AM EDT | 64.00 | 2.55 | 2.56 | 3.80 | -0.75 | -22.73% | 1 | 611 | 46.73% |
| FTNT240531P00065000 | 2024-05-15 2:30PM EDT | 65.00 | 4.02 | 3.60 | 4.05 | 0.00 | - | 1 | 532 | 34.47% |
| FTNT240531P00066000 | 2024-05-03 10:48AM EDT | 66.00 | 5.90 | 3.95 | 4.70 | 0.00 | - | 1 | 0 | 26.76% |
| FTNT240531P00067000 | 2024-05-06 9:45AM EDT | 67.00 | 7.00 | 5.40 | 5.70 | 0.00 | - | 1 | 3 | 30.86% |
| FTNT240531P00068000 | 2024-05-15 1:32PM EDT | 68.00 | 6.90 | 5.40 | 7.70 | 0.00 | - | 6 | 2 | 68.75% |
| FTNT240531P00069000 | 2024-04-12 10:36AM EDT | 69.00 | 5.25 | 9.00 | 12.30 | 0.00 | - | 1 | 0 | 120.85% |
| FTNT240531P00070000 | 2024-05-07 3:36PM EDT | 70.00 | 10.70 | 7.00 | 9.70 | 0.00 | - | 1 | 3 | 79.10% |
| FTNT240531P00073000 | 2024-05-07 1:50PM EDT | 73.00 | 14.35 | 9.65 | 13.75 | 0.00 | - | 2 | 2 | 52.34% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 75.00 | 11.06 | 13.50 | 15.85 | 0.00 | - | - | 0 | 101.27% |
| FTNT240531P00076000 | 2024-04-15 3:25PM EDT | 76.00 | 11.90 | 14.55 | 16.75 | 0.00 | - | - | 0 | 104.64% |
© 2024 Yahoo. All rights reserved.