Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607C00056000 | 2024-04-29 10:09AM EDT | 56.00 | 10.10 | 4.60 | 5.85 | 0.00 | - | - | 15 | 37.60% |
| FTNT240607C00058000 | 2024-05-17 11:33AM EDT | 58.00 | 4.15 | 3.75 | 4.55 | +2.15 | +107.50% | 1 | 12 | 43.16% |
| FTNT240607C00059000 | 2024-05-16 1:01PM EDT | 59.00 | 2.78 | 3.00 | 4.15 | 0.00 | - | 1 | 20 | 48.05% |
| FTNT240607C00060000 | 2024-05-17 3:51PM EDT | 60.00 | 2.45 | 2.30 | 2.54 | +0.13 | +5.60% | 2 | 43 | 29.81% |
| FTNT240607C00061000 | 2024-05-17 2:05PM EDT | 61.00 | 1.64 | 1.69 | 1.80 | -0.12 | -6.82% | 17 | 105 | 26.91% |
| FTNT240607C00062000 | 2024-05-17 10:05AM EDT | 62.00 | 1.35 | 1.18 | 1.32 | +0.07 | +5.47% | 2 | 114 | 26.91% |
| FTNT240607C00063000 | 2024-05-17 2:01PM EDT | 63.00 | 0.79 | 0.79 | 0.86 | -0.03 | -3.66% | 49 | 834 | 25.49% |
| FTNT240607C00064000 | 2024-05-17 11:56AM EDT | 64.00 | 0.69 | 0.51 | 0.76 | +0.20 | +40.82% | 10 | 36 | 29.22% |
| FTNT240607C00065000 | 2024-05-17 1:47PM EDT | 65.00 | 0.36 | 0.32 | 0.37 | -0.05 | -12.20% | 25 | 60 | 25.44% |
| FTNT240607C00066000 | 2024-05-17 3:54PM EDT | 66.00 | 0.22 | 0.20 | 0.24 | -0.03 | -12.00% | 2 | 33 | 25.78% |
| FTNT240607C00067000 | 2024-05-17 2:01PM EDT | 67.00 | 0.15 | 0.12 | 0.16 | +0.02 | +15.38% | 8 | 46 | 26.47% |
| FTNT240607C00068000 | 2024-05-15 9:30AM EDT | 68.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 5 | 27.34% |
| FTNT240607C00069000 | 2024-05-08 10:06AM EDT | 69.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 6 | 4 | 30.27% |
| FTNT240607C00070000 | 2024-05-15 11:10AM EDT | 70.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 2 | 107 | 33.20% |
| FTNT240607C00071000 | 2024-04-29 10:05AM EDT | 71.00 | 2.17 | 0.02 | 0.10 | 0.00 | - | - | 1 | 35.35% |
| FTNT240607C00072000 | 2024-05-03 10:04AM EDT | 72.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 16 | 13 | 37.31% |
| FTNT240607C00074000 | 2024-05-03 11:35AM EDT | 74.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 2 | 41.41% |
| FTNT240607C00075000 | 2024-05-13 10:57AM EDT | 75.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 10 | 41 | 43.95% |
| FTNT240607C00076000 | 2024-05-03 11:43AM EDT | 76.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 20 | 21 | 45.31% |
| FTNT240607C00080000 | 2024-05-16 3:10PM EDT | 80.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 13 | 54.10% |
| FTNT240607C00085000 | 2024-05-03 9:52AM EDT | 85.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 3 | 0 | 58.59% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607P00045000 | 2024-05-06 10:35AM EDT | 45.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 1 | 68.36% |
| FTNT240607P00050000 | 2024-05-16 3:14PM EDT | 50.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 8 | 45.51% |
| FTNT240607P00052000 | 2024-05-08 11:46AM EDT | 52.00 | 0.16 | 0.01 | 0.07 | 0.00 | - | - | 8 | 38.09% |
| FTNT240607P00053000 | 2024-05-16 2:57PM EDT | 53.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 2 | 20 | 35.35% |
| FTNT240607P00054000 | 2024-05-16 11:16AM EDT | 54.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 3 | 10 | 33.01% |
| FTNT240607P00055000 | 2024-05-17 10:12AM EDT | 55.00 | 0.08 | 0.04 | 0.10 | -0.03 | -27.27% | 2 | 124 | 29.20% |
| FTNT240607P00056000 | 2024-05-17 12:26PM EDT | 56.00 | 0.11 | 0.10 | 0.13 | -0.05 | -31.25% | 6 | 67 | 26.95% |
| FTNT240607P00057000 | 2024-05-17 12:31PM EDT | 57.00 | 0.19 | 0.16 | 0.22 | -0.05 | -20.83% | 2 | 68 | 26.47% |
| FTNT240607P00058000 | 2024-05-17 3:37PM EDT | 58.00 | 0.32 | 0.28 | 0.33 | -0.18 | -36.00% | 17 | 151 | 25.20% |
| FTNT240607P00059000 | 2024-05-17 3:42PM EDT | 59.00 | 0.50 | 0.46 | 0.51 | -0.22 | -30.56% | 7 | 44 | 24.37% |
| FTNT240607P00060000 | 2024-05-15 10:03AM EDT | 60.00 | 1.09 | 0.73 | 0.81 | 0.00 | - | 3 | 165 | 24.29% |
| FTNT240607P00061000 | 2024-05-16 2:40PM EDT | 61.00 | 1.43 | 1.30 | 1.42 | -0.84 | -37.00% | 11 | 32 | 27.76% |
| FTNT240607P00062000 | 2024-05-15 10:52AM EDT | 62.00 | 2.06 | 1.60 | 1.68 | 0.00 | - | 3 | 9 | 23.32% |
| FTNT240607P00063000 | 2024-05-17 12:10PM EDT | 63.00 | 2.09 | 1.79 | 2.30 | -2.54 | -54.86% | 3 | 18 | 23.10% |
| FTNT240607P00064000 | 2024-05-16 3:22PM EDT | 64.00 | 3.10 | 2.78 | 4.10 | 0.00 | - | 30 | 250 | 43.63% |
| FTNT240607P00065000 | 2024-05-14 1:38PM EDT | 65.00 | 3.55 | 2.85 | 5.55 | -1.68 | -32.12% | 3 | 22 | 57.54% |
| FTNT240607P00066000 | 2024-05-06 10:23AM EDT | 66.00 | 5.75 | 3.60 | 5.75 | 0.00 | - | - | 0 | 47.80% |
| FTNT240607P00068000 | 2024-05-06 10:11AM EDT | 68.00 | 7.60 | 6.00 | 8.65 | 0.00 | - | - | 0 | 75.17% |
| FTNT240607P00072000 | 2024-05-03 10:24AM EDT | 72.00 | 10.72 | 9.30 | 10.80 | 0.00 | - | 1 | 0 | 45.31% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 75.00 | 11.95 | 13.10 | 15.90 | 0.00 | - | - | 0 | 78.08% |
© 2024 Yahoo. All rights reserved.