Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240802C00053000 | 2024-06-21 11:03AM EDT | 53.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240802C00057000 | 2024-06-21 10:34AM EDT | 57.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FTNT240802C00058000 | 2024-06-28 12:32PM EDT | 58.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FTNT240802C00059000 | 2024-06-28 10:25AM EDT | 59.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| FTNT240802C00060000 | 2024-06-28 10:09AM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240802C00061000 | 2024-06-28 3:09PM EDT | 61.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 1.56% |
| FTNT240802C00062000 | 2024-06-27 3:52PM EDT | 62.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
| FTNT240802C00063000 | 2024-06-27 3:54PM EDT | 63.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
| FTNT240802C00064000 | 2024-06-28 2:30PM EDT | 64.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 6.25% |
| FTNT240802C00065000 | 2024-06-28 11:48AM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 59 | 6.25% |
| FTNT240802C00066000 | 2024-06-28 11:11AM EDT | 66.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| FTNT240802C00067000 | 2024-06-25 12:34PM EDT | 67.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| FTNT240802C00068000 | 2024-06-28 12:29PM EDT | 68.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| FTNT240802C00069000 | 2024-06-27 12:51PM EDT | 69.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| FTNT240802C00070000 | 2024-06-28 12:56PM EDT | 70.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FTNT240802C00071000 | 2024-06-20 10:48AM EDT | 71.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FTNT240802C00072000 | 2024-06-20 10:48AM EDT | 72.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FTNT240802C00075000 | 2024-06-14 10:01AM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240802P00045000 | 2024-06-26 1:49PM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| FTNT240802P00048000 | 2024-06-28 1:41PM EDT | 48.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FTNT240802P00049000 | 2024-06-28 1:41PM EDT | 49.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 12.50% |
| FTNT240802P00050000 | 2024-06-28 11:54AM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| FTNT240802P00051000 | 2024-06-26 1:49PM EDT | 51.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| FTNT240802P00052000 | 2024-06-26 9:35AM EDT | 52.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| FTNT240802P00053000 | 2024-06-26 9:34AM EDT | 53.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| FTNT240802P00054000 | 2024-06-28 3:34PM EDT | 54.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| FTNT240802P00055000 | 2024-06-27 1:26PM EDT | 55.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FTNT240802P00056000 | 2024-06-28 12:59PM EDT | 56.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| FTNT240802P00057000 | 2024-06-28 11:56AM EDT | 57.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| FTNT240802P00058000 | 2024-06-28 2:24PM EDT | 58.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 3.13% |
| FTNT240802P00059000 | 2024-06-28 3:29PM EDT | 59.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| FTNT240802P00060000 | 2024-06-28 10:42AM EDT | 60.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| FTNT240802P00061000 | 2024-06-28 9:53AM EDT | 61.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FTNT240802P00062000 | 2024-06-21 11:10AM EDT | 62.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTNT240802P00063000 | 2024-06-14 2:00PM EDT | 63.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| FTNT240802P00064000 | 2024-06-27 9:58AM EDT | 64.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT240802P00065000 | 2024-06-26 1:37PM EDT | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| FTNT240802P00066000 | 2024-06-21 12:02PM EDT | 66.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| FTNT240802P00068000 | 2024-06-28 12:28PM EDT | 68.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240802P00070000 | 2024-06-26 1:21PM EDT | 70.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.