Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240705C00047000 | 2024-06-24 10:02AM EDT | 47.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240705C00053000 | 2024-05-29 9:41AM EDT | 53.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTNT240705C00055000 | 2024-06-28 2:50PM EDT | 55.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240705C00056000 | 2024-06-28 1:19PM EDT | 56.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240705C00057000 | 2024-06-28 9:53AM EDT | 57.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240705C00058000 | 2024-06-28 3:55PM EDT | 58.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240705C00059000 | 2024-06-28 3:34PM EDT | 59.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| FTNT240705C00060000 | 2024-06-28 3:58PM EDT | 60.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| FTNT240705C00061000 | 2024-06-28 3:56PM EDT | 61.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| FTNT240705C00062000 | 2024-06-28 3:05PM EDT | 62.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| FTNT240705C00063000 | 2024-06-28 3:53PM EDT | 63.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| FTNT240705C00064000 | 2024-06-28 3:42PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| FTNT240705C00065000 | 2024-06-28 1:50PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FTNT240705C00066000 | 2024-06-28 9:58AM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FTNT240705C00067000 | 2024-06-28 1:38PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FTNT240705C00068000 | 2024-06-25 10:41AM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240705C00069000 | 2024-06-17 10:47AM EDT | 69.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FTNT240705C00070000 | 2024-06-26 9:43AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| FTNT240705C00075000 | 2024-06-27 9:41AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240705P00050000 | 2024-06-03 12:31PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240705P00052000 | 2024-06-27 2:23PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| FTNT240705P00053000 | 2024-06-28 1:23PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240705P00054000 | 2024-06-28 1:23PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240705P00055000 | 2024-06-28 2:57PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| FTNT240705P00056000 | 2024-06-28 11:59AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| FTNT240705P00057000 | 2024-06-28 1:50PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| FTNT240705P00058000 | 2024-06-28 3:57PM EDT | 58.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| FTNT240705P00059000 | 2024-06-28 3:54PM EDT | 59.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FTNT240705P00060000 | 2024-06-28 3:57PM EDT | 60.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| FTNT240705P00061000 | 2024-06-28 3:25PM EDT | 61.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| FTNT240705P00062000 | 2024-06-28 12:32PM EDT | 62.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FTNT240705P00063000 | 2024-06-17 9:34AM EDT | 63.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240705P00064000 | 2024-06-28 10:23AM EDT | 64.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240705P00065000 | 2024-06-21 12:50PM EDT | 65.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240705P00066000 | 2024-05-31 10:21AM EDT | 66.00 | 7.05 | 4.00 | 7.80 | 0.00 | - | 3 | 0 | 57.23% |
| FTNT240705P00068000 | 2024-06-06 1:11PM EDT | 68.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.