Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250117C00022500 | 2024-05-15 3:48PM EDT | 22.50 | 39.20 | 37.65 | 41.55 | 0.00 | - | 1 | 29 | 84.13% |
| FTNT250117C00025000 | 2024-05-08 9:48AM EDT | 25.00 | 35.15 | 35.35 | 39.05 | 0.00 | - | 1 | 128 | 78.52% |
| FTNT250117C00030000 | 2024-05-21 1:13PM EDT | 30.00 | 32.25 | 30.60 | 34.40 | 0.00 | - | 1 | 101 | 69.87% |
| FTNT250117C00035000 | 2024-05-16 1:44PM EDT | 35.00 | 27.33 | 25.95 | 29.45 | 0.00 | - | 1 | 107 | 60.06% |
| FTNT250117C00040000 | 2024-05-21 12:33PM EDT | 40.00 | 23.05 | 22.15 | 24.45 | 0.00 | - | 1 | 210 | 55.13% |
| FTNT250117C00042500 | 2024-05-09 2:10PM EDT | 42.50 | 18.75 | 20.75 | 21.35 | 0.00 | - | 1 | 1 | 51.73% |
| FTNT250117C00045000 | 2024-05-22 10:37AM EDT | 45.00 | 19.13 | 17.95 | 19.30 | 0.00 | - | 10 | 294 | 52.25% |
| FTNT250117C00050000 | 2024-05-24 2:20PM EDT | 50.00 | 15.20 | 14.40 | 15.20 | +0.20 | +1.33% | 1 | 907 | 46.83% |
| FTNT250117C00052500 | 2024-05-17 3:02PM EDT | 52.50 | 13.30 | 11.25 | 13.40 | 0.00 | - | 1 | 1 | 45.20% |
| FTNT250117C00055000 | 2024-05-23 2:11PM EDT | 55.00 | 11.19 | 10.65 | 11.70 | 0.00 | - | 1 | 1,399 | 43.65% |
| FTNT250117C00057500 | 2024-05-21 12:47PM EDT | 57.50 | 9.87 | 9.85 | 10.15 | 0.00 | - | 1 | 10 | 42.42% |
| FTNT250117C00060000 | 2024-05-24 3:59PM EDT | 60.00 | 8.65 | 7.65 | 8.70 | -0.30 | -3.35% | 15 | 3,171 | 41.14% |
| FTNT250117C00062500 | 2024-05-23 1:55PM EDT | 62.50 | 7.14 | 7.00 | 7.40 | 0.00 | - | 3 | 39 | 40.08% |
| FTNT250117C00065000 | 2024-05-24 11:45AM EDT | 65.00 | 6.12 | 6.10 | 6.25 | +0.22 | +3.73% | 30 | 1,903 | 39.19% |
| FTNT250117C00067500 | 2024-05-20 12:01PM EDT | 67.50 | 5.35 | 4.95 | 5.25 | 0.00 | - | 37 | 115 | 38.48% |
| FTNT250117C00070000 | 2024-05-24 9:40AM EDT | 70.00 | 4.23 | 4.20 | 4.35 | +0.13 | +3.17% | 30 | 5,520 | 37.71% |
| FTNT250117C00075000 | 2024-05-24 3:27PM EDT | 75.00 | 2.91 | 2.67 | 2.97 | +0.12 | +4.30% | 4 | 3,375 | 36.73% |
| FTNT250117C00080000 | 2024-05-24 10:22AM EDT | 80.00 | 1.84 | 1.65 | 1.96 | +0.04 | +2.22% | 10 | 2,761 | 35.83% |
| FTNT250117C00085000 | 2024-05-24 2:53PM EDT | 85.00 | 1.20 | 1.03 | 1.29 | -0.04 | -3.23% | 2 | 2,349 | 35.33% |
| FTNT250117C00090000 | 2024-05-24 2:00PM EDT | 90.00 | 0.74 | 0.52 | 0.84 | -0.06 | -7.50% | 3 | 2,178 | 34.97% |
| FTNT250117C00095000 | 2024-05-24 11:06AM EDT | 95.00 | 0.52 | 0.46 | 0.60 | +0.01 | +1.96% | 5 | 2,082 | 35.50% |
| FTNT250117C00100000 | 2024-05-15 1:44PM EDT | 100.00 | 0.37 | 0.08 | 0.35 | 0.00 | - | 13 | 1,510 | 34.55% |
| FTNT250117C00105000 | 2024-05-21 3:54PM EDT | 105.00 | 0.26 | 0.13 | 0.28 | 0.00 | - | 50 | 2,606 | 35.74% |
| FTNT250117C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 0.40 | 0.06 | 0.21 | 0.00 | - | 1 | 320 | 36.38% |
| FTNT250117C00115000 | 2024-05-17 10:35AM EDT | 115.00 | 0.14 | 0.03 | 0.10 | 0.00 | - | 10 | 400 | 34.67% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250117P00022500 | 2024-04-01 10:41AM EDT | 22.50 | 0.14 | 0.02 | 0.63 | 0.00 | - | 20 | 58 | 70.61% |
| FTNT250117P00025000 | 2024-05-03 11:34AM EDT | 25.00 | 0.06 | 0.03 | 0.95 | 0.00 | - | 4 | 58 | 69.29% |
| FTNT250117P00030000 | 2024-05-22 1:10PM EDT | 30.00 | 0.10 | 0.06 | 0.20 | 0.00 | - | 1 | 1,953 | 47.66% |
| FTNT250117P00035000 | 2024-05-23 9:58AM EDT | 35.00 | 0.31 | 0.20 | 0.36 | 0.00 | - | 30 | 3,976 | 43.12% |
| FTNT250117P00040000 | 2024-05-24 10:03AM EDT | 40.00 | 0.60 | 0.51 | 0.61 | +0.05 | +9.09% | 39 | 1,626 | 38.82% |
| FTNT250117P00042500 | 2024-05-24 3:39PM EDT | 42.50 | 0.81 | 0.73 | 0.85 | -0.02 | -2.41% | 25 | 13 | 37.65% |
| FTNT250117P00045000 | 2024-05-24 3:17PM EDT | 45.00 | 1.13 | 0.92 | 1.43 | -0.01 | -0.88% | 2 | 5,669 | 39.21% |
| FTNT250117P00047500 | 2024-05-21 9:49AM EDT | 47.50 | 1.63 | 1.19 | 1.88 | 0.00 | - | 1 | 206 | 38.16% |
| FTNT250117P00050000 | 2024-05-23 12:27PM EDT | 50.00 | 2.01 | 1.99 | 2.07 | 0.00 | - | 15 | 4,612 | 34.52% |
| FTNT250117P00052500 | 2024-05-23 12:26PM EDT | 52.50 | 2.62 | 2.59 | 2.86 | 0.00 | - | 4 | 178 | 34.68% |
| FTNT250117P00055000 | 2024-05-23 12:28PM EDT | 55.00 | 3.35 | 3.35 | 3.50 | 0.00 | - | 328 | 4,300 | 33.02% |
| FTNT250117P00057500 | 2024-05-24 9:40AM EDT | 57.50 | 4.40 | 4.05 | 4.35 | +0.15 | +3.53% | 30 | 123 | 31.88% |
| FTNT250117P00060000 | 2024-05-24 11:37AM EDT | 60.00 | 5.21 | 4.95 | 5.40 | -0.20 | -3.70% | 14 | 2,989 | 31.06% |
| FTNT250117P00062500 | 2024-05-23 3:10PM EDT | 62.50 | 6.85 | 6.35 | 6.60 | 0.00 | - | 16 | 20 | 30.20% |
| FTNT250117P00065000 | 2024-05-23 9:52AM EDT | 65.00 | 8.10 | 7.70 | 7.95 | 0.00 | - | 2 | 2,982 | 29.31% |
| FTNT250117P00070000 | 2024-05-20 11:24AM EDT | 70.00 | 10.84 | 10.45 | 11.10 | +0.10 | +0.93% | 1 | 1,971 | 27.41% |
| FTNT250117P00075000 | 2024-05-15 1:50PM EDT | 75.00 | 15.09 | 13.95 | 15.50 | 0.00 | - | 1 | 2,134 | 29.92% |
| FTNT250117P00080000 | 2024-05-06 1:46PM EDT | 80.00 | 21.00 | 18.80 | 19.80 | 0.00 | - | 3 | 222 | 29.88% |
| FTNT250117P00085000 | 2024-05-08 2:57PM EDT | 85.00 | 25.65 | 21.20 | 24.15 | 0.00 | - | 240 | 120 | 27.54% |
| FTNT250117P00090000 | 2024-05-06 10:30AM EDT | 90.00 | 29.99 | 26.85 | 30.65 | 0.00 | - | 1 | 3 | 45.01% |
| FTNT250117P00095000 | 2024-04-16 1:31PM EDT | 95.00 | 30.75 | 31.70 | 35.60 | 0.00 | - | 1 | 2 | 48.46% |
| FTNT250117P00100000 | 2023-08-04 9:31AM EDT | 100.00 | 40.97 | 38.80 | 39.50 | 0.00 | - | 3 | 0 | 41.72% |
| FTNT250117P00110000 | 2024-02-14 12:40PM EDT | 110.00 | 39.50 | 41.00 | 45.20 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117P00115000 | 2023-07-19 1:47PM EDT | 115.00 | 36.40 | 57.50 | 58.30 | 0.00 | - | - | 1 | 77.78% |
© 2024 Yahoo. All rights reserved.