Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 40.00 | 25.39 | 22.10 | 23.95 | 0.00 | - | 1 | 19 | 70.78% |
| FTNT240920C00045000 | 2024-05-09 2:47PM EDT | 45.00 | 14.75 | 17.45 | 17.70 | 0.00 | - | 2 | 33 | 50.05% |
| FTNT240920C00050000 | 2024-05-17 12:40PM EDT | 50.00 | 13.30 | 12.40 | 13.20 | +1.64 | +14.07% | 6 | 34 | 44.46% |
| FTNT240920C00055000 | 2024-05-15 12:24PM EDT | 55.00 | 8.95 | 9.10 | 9.30 | +0.26 | +2.99% | 5 | 365 | 40.41% |
| FTNT240920C00060000 | 2024-05-17 1:54PM EDT | 60.00 | 5.97 | 5.90 | 6.10 | -0.01 | -0.17% | 26 | 634 | 37.70% |
| FTNT240920C00065000 | 2024-05-17 2:34PM EDT | 65.00 | 3.55 | 3.55 | 3.70 | -0.09 | -2.47% | 138 | 3,177 | 35.80% |
| FTNT240920C00070000 | 2024-05-17 3:17PM EDT | 70.00 | 2.00 | 2.01 | 2.08 | -0.07 | -3.38% | 22 | 2,766 | 34.50% |
| FTNT240920C00075000 | 2024-05-17 1:48PM EDT | 75.00 | 1.13 | 1.07 | 1.15 | +0.04 | +3.67% | 13 | 1,207 | 34.23% |
| FTNT240920C00080000 | 2024-05-17 10:55AM EDT | 80.00 | 0.63 | 0.58 | 0.63 | +0.10 | +18.87% | 5 | 417 | 34.35% |
| FTNT240920C00085000 | 2024-05-17 1:33PM EDT | 85.00 | 0.35 | 0.30 | 0.34 | +0.01 | +2.94% | 3 | 1,677 | 34.57% |
| FTNT240920C00090000 | 2024-05-15 1:49PM EDT | 90.00 | 0.20 | 0.08 | 0.30 | 0.00 | - | 2 | 162 | 38.14% |
| FTNT240920C00095000 | 2024-05-17 1:12PM EDT | 95.00 | 0.12 | 0.06 | 0.12 | +0.07 | +140.00% | 3 | 1,640 | 36.23% |
| FTNT240920C00100000 | 2024-05-13 12:07PM EDT | 100.00 | 0.04 | 0.02 | 0.17 | 0.00 | - | 1 | 258 | 41.80% |
| FTNT240920C00105000 | 2024-05-13 2:44PM EDT | 105.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 23 | 40 | 44.34% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920P00035000 | 2024-05-14 12:54PM EDT | 35.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 4 | 20 | 47.17% |
| FTNT240920P00040000 | 2024-05-03 3:54PM EDT | 40.00 | 0.29 | 0.04 | 0.12 | 0.00 | - | 3 | 40 | 38.28% |
| FTNT240920P00045000 | 2024-05-16 3:25PM EDT | 45.00 | 0.33 | 0.30 | 0.42 | 0.00 | - | 17 | 394 | 37.70% |
| FTNT240920P00050000 | 2024-05-17 10:39AM EDT | 50.00 | 0.79 | 0.69 | 0.82 | -0.11 | -12.22% | 5 | 2,264 | 33.37% |
| FTNT240920P00055000 | 2024-05-17 1:30PM EDT | 55.00 | 1.77 | 1.74 | 1.81 | -0.25 | -12.38% | 61 | 1,533 | 31.43% |
| FTNT240920P00060000 | 2024-05-17 1:16PM EDT | 60.00 | 3.53 | 3.45 | 3.60 | -0.13 | -3.55% | 212 | 1,497 | 30.10% |
| FTNT240920P00065000 | 2024-05-17 2:18PM EDT | 65.00 | 6.25 | 6.05 | 6.20 | -0.05 | -0.79% | 94 | 2,732 | 28.22% |
| FTNT240920P00070000 | 2024-05-16 1:34PM EDT | 70.00 | 10.10 | 9.50 | 9.70 | 0.00 | - | 1 | 815 | 26.39% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 75.00 | 12.85 | 12.80 | 14.10 | 0.00 | - | 3 | 411 | 26.98% |
| FTNT240920P00080000 | 2024-05-02 11:47AM EDT | 80.00 | 16.80 | 17.90 | 18.80 | 0.00 | - | 3 | 6 | 27.30% |
| FTNT240920P00085000 | 2024-05-02 11:48AM EDT | 85.00 | 21.25 | 23.35 | 23.75 | 0.00 | - | 1 | 2 | 30.62% |
| FTNT240920P00090000 | 2024-05-06 11:22AM EDT | 90.00 | 30.94 | 27.05 | 30.50 | 0.00 | - | 1 | 1 | 60.96% |
| FTNT240920P00100000 | 2024-03-05 10:37AM EDT | 100.00 | 30.00 | 27.90 | 29.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.