Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00025000 | 2024-02-06 10:55AM EDT | 25.00 | 41.55 | 46.35 | 50.35 | 0.00 | - | 8 | 11 | 684.77% |
| FTNT240621C00030000 | 2024-03-06 10:52AM EDT | 30.00 | 40.27 | 38.85 | 41.70 | 0.00 | - | 1 | 27 | 471.48% |
| FTNT240621C00035000 | 2024-05-09 2:29PM EDT | 35.00 | 23.87 | 24.70 | 28.25 | 0.00 | - | 23 | 63 | 105.47% |
| FTNT240621C00040000 | 2024-05-24 1:37PM EDT | 40.00 | 21.37 | 20.20 | 23.95 | -2.63 | -10.96% | 1 | 233 | 120.51% |
| FTNT240621C00045000 | 2024-05-15 12:41PM EDT | 45.00 | 15.95 | 16.40 | 16.70 | 0.00 | - | 1 | 48 | 68.85% |
| FTNT240621C00050000 | 2024-05-24 11:33AM EDT | 50.00 | 11.90 | 9.90 | 13.20 | +0.70 | +6.25% | 25 | 1,397 | 97.56% |
| FTNT240621C00052500 | 2024-05-14 9:37AM EDT | 52.50 | 8.00 | 7.45 | 10.00 | 0.00 | - | - | 7 | 67.58% |
| FTNT240621C00055000 | 2024-05-24 1:07PM EDT | 55.00 | 6.55 | 5.90 | 6.90 | +0.30 | +4.80% | 2 | 923 | 40.72% |
| FTNT240621C00057500 | 2024-05-23 3:48PM EDT | 57.50 | 4.70 | 4.10 | 5.70 | +0.60 | +14.63% | 2 | 69 | 53.37% |
| FTNT240621C00060000 | 2024-05-24 3:51PM EDT | 60.00 | 2.56 | 2.58 | 2.63 | +0.23 | +9.87% | 59 | 2,902 | 28.54% |
| FTNT240621C00062500 | 2024-05-24 3:18PM EDT | 62.50 | 1.24 | 1.27 | 1.31 | +0.03 | +2.48% | 32 | 494 | 27.20% |
| FTNT240621C00065000 | 2024-05-24 2:52PM EDT | 65.00 | 0.54 | 0.52 | 0.58 | +0.01 | +1.89% | 63 | 3,544 | 27.20% |
| FTNT240621C00067500 | 2024-05-23 11:30AM EDT | 67.50 | 0.24 | 0.21 | 0.25 | 0.00 | - | 14 | 981 | 28.13% |
| FTNT240621C00070000 | 2024-05-24 1:54PM EDT | 70.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 18 | 3,147 | 29.49% |
| FTNT240621C00072500 | 2024-05-21 10:01AM EDT | 72.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 1 | 581 | 33.50% |
| FTNT240621C00075000 | 2024-05-24 12:01PM EDT | 75.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 1 | 3,249 | 37.11% |
| FTNT240621C00077500 | 2024-05-03 10:06AM EDT | 77.50 | 0.22 | 0.00 | 0.06 | 0.00 | - | 36 | 86 | 42.19% |
| FTNT240621C00080000 | 2024-05-23 3:19PM EDT | 80.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 1,712 | 45.70% |
| FTNT240621C00085000 | 2024-05-24 3:05PM EDT | 85.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 1 | 479 | 51.56% |
| FTNT240621C00090000 | 2024-05-20 12:13PM EDT | 90.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 195 | 62.11% |
| FTNT240621C00095000 | 2024-05-03 9:30AM EDT | 95.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 885 | 76.37% |
| FTNT240621C00100000 | 2024-04-25 9:31AM EDT | 100.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 193 | 76.95% |
| FTNT240621C00105000 | 2024-05-02 2:51PM EDT | 105.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 134 | 89.84% |
| FTNT240621C00110000 | 2024-04-04 2:43PM EDT | 110.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 20 | 81 | 114.84% |
| FTNT240621C00115000 | 2024-05-08 1:39PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 498 | 87.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00025000 | 2024-05-07 11:51AM EDT | 25.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 112.50% |
| FTNT240621P00030000 | 2024-02-26 2:05PM EDT | 30.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 20 | 51 | 124.61% |
| FTNT240621P00035000 | 2024-05-06 3:44PM EDT | 35.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 3 | 139 | 87.89% |
| FTNT240621P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 171 | 56.25% |
| FTNT240621P00045000 | 2024-05-17 12:06PM EDT | 45.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 1,109 | 54.30% |
| FTNT240621P00047500 | 2024-05-21 12:38PM EDT | 47.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 47.27% |
| FTNT240621P00050000 | 2024-05-23 12:45PM EDT | 50.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 28 | 2,732 | 40.04% |
| FTNT240621P00052500 | 2024-05-24 2:40PM EDT | 52.50 | 0.08 | 0.05 | 0.09 | 0.00 | - | 8 | 78 | 33.40% |
| FTNT240621P00055000 | 2024-05-24 1:38PM EDT | 55.00 | 0.18 | 0.15 | 0.18 | -0.06 | -25.00% | 9 | 2,202 | 29.30% |
| FTNT240621P00057500 | 2024-05-24 11:41AM EDT | 57.50 | 0.39 | 0.40 | 0.43 | -0.11 | -22.00% | 1 | 393 | 26.51% |
| FTNT240621P00060000 | 2024-05-24 3:34PM EDT | 60.00 | 1.04 | 1.02 | 1.06 | -0.39 | -27.27% | 76 | 4,588 | 25.05% |
| FTNT240621P00062500 | 2024-05-24 9:54AM EDT | 62.50 | 2.25 | 2.21 | 2.27 | -0.02 | -0.88% | 19 | 117 | 24.27% |
| FTNT240621P00065000 | 2024-05-24 1:14PM EDT | 65.00 | 4.10 | 3.95 | 4.10 | -0.10 | -2.38% | 50 | 2,805 | 24.56% |
| FTNT240621P00067500 | 2024-05-22 3:10PM EDT | 67.50 | 6.40 | 6.15 | 6.40 | 0.00 | - | 14 | 284 | 28.13% |
| FTNT240621P00070000 | 2024-05-21 11:58AM EDT | 70.00 | 9.05 | 8.45 | 9.95 | 0.00 | - | 5 | 448 | 60.69% |
| FTNT240621P00072500 | 2024-05-02 11:22AM EDT | 72.50 | 9.25 | 10.00 | 12.85 | 0.00 | - | 1 | 0 | 77.37% |
| FTNT240621P00075000 | 2024-05-09 11:47AM EDT | 75.00 | 15.70 | 13.35 | 13.80 | 0.00 | - | 1 | 2 | 43.65% |
| FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 80.00 | 15.85 | 16.25 | 20.00 | 0.00 | - | 4 | 0 | 93.36% |
| FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 85.00 | 20.40 | 22.50 | 25.95 | 0.00 | - | 1 | 0 | 84.28% |
| FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 90.00 | 20.37 | 29.10 | 31.65 | 0.00 | - | 5 | 0 | 127.34% |
| FTNT240621P00095000 | 2023-11-08 3:25PM EDT | 95.00 | 44.20 | 42.10 | 44.30 | 0.00 | - | 130 | 0 | 275.59% |
| FTNT240621P00100000 | 2023-07-13 10:54AM EDT | 100.00 | 23.10 | 40.00 | 40.60 | 0.00 | - | - | 2 | 146.88% |
| FTNT240621P00105000 | 2023-08-02 2:32PM EDT | 105.00 | 30.70 | 43.70 | 44.70 | 0.00 | - | - | 0 | 120.51% |
© 2024 Yahoo. All rights reserved.