Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT260116C00025000 | 2024-05-20 9:56AM EDT | 25.00 | 38.91 | 36.55 | 41.40 | 0.00 | - | 2 | 21 | 68.75% |
| FTNT260116C00030000 | 2024-05-21 2:05PM EDT | 30.00 | 34.50 | 32.60 | 36.95 | 0.00 | - | 1 | 51 | 63.06% |
| FTNT260116C00035000 | 2024-03-11 12:55PM EDT | 35.00 | 40.40 | 36.30 | 40.50 | 0.00 | - | 3 | 78 | 101.76% |
| FTNT260116C00040000 | 2024-05-21 12:26PM EDT | 40.00 | 26.65 | 25.30 | 28.10 | 0.00 | - | 4 | 61 | 53.43% |
| FTNT260116C00045000 | 2024-05-03 3:01PM EDT | 45.00 | 21.60 | 22.50 | 25.45 | 0.00 | - | 1 | 32 | 54.11% |
| FTNT260116C00047500 | 2024-05-23 11:28AM EDT | 47.50 | 21.85 | 20.80 | 22.90 | 0.00 | - | 1 | 2 | 50.76% |
| FTNT260116C00050000 | 2024-05-21 2:02PM EDT | 50.00 | 19.94 | 19.10 | 22.30 | 0.00 | - | 4 | 286 | 51.25% |
| FTNT260116C00052500 | 2024-05-09 10:11AM EDT | 52.50 | 17.00 | 17.45 | 18.85 | 0.00 | - | 1 | 4 | 48.81% |
| FTNT260116C00055000 | 2024-05-24 3:18PM EDT | 55.00 | 16.83 | 16.75 | 17.40 | -0.17 | -1.00% | 10 | 351 | 47.73% |
| FTNT260116C00057500 | 2024-05-21 11:13AM EDT | 57.50 | 15.34 | 14.60 | 16.00 | 0.00 | - | 15 | 20 | 46.64% |
| FTNT260116C00060000 | 2024-05-24 9:37AM EDT | 60.00 | 14.29 | 13.60 | 14.55 | +0.29 | +2.07% | 10 | 386 | 45.22% |
| FTNT260116C00062500 | 2024-05-23 12:11PM EDT | 62.50 | 13.25 | 12.60 | 13.55 | 0.00 | - | 5 | 24 | 45.11% |
| FTNT260116C00065000 | 2024-05-24 2:13PM EDT | 65.00 | 12.12 | 11.00 | 12.25 | +0.10 | +0.83% | 41 | 286 | 43.82% |
| FTNT260116C00070000 | 2024-05-22 3:57PM EDT | 70.00 | 9.50 | 9.80 | 10.20 | -0.55 | -5.47% | 1 | 1,075 | 42.49% |
| FTNT260116C00075000 | 2024-05-24 3:37PM EDT | 75.00 | 8.30 | 7.20 | 8.45 | +0.23 | +2.85% | 5 | 134 | 41.39% |
| FTNT260116C00080000 | 2024-05-21 2:30PM EDT | 80.00 | 6.60 | 5.75 | 7.00 | -0.19 | -2.80% | 1 | 317 | 40.59% |
| FTNT260116C00085000 | 2024-05-17 1:07PM EDT | 85.00 | 5.86 | 3.10 | 6.05 | 0.00 | - | 1 | 508 | 40.82% |
| FTNT260116C00090000 | 2024-05-24 2:13PM EDT | 90.00 | 4.52 | 2.94 | 4.70 | -0.08 | -1.74% | 1 | 326 | 39.10% |
| FTNT260116C00095000 | 2024-05-24 3:40PM EDT | 95.00 | 3.65 | 3.40 | 3.90 | -0.35 | -8.75% | 20 | 384 | 38.77% |
| FTNT260116C00100000 | 2024-05-15 10:30AM EDT | 100.00 | 3.10 | 2.21 | 3.10 | 0.00 | - | 3 | 166 | 37.92% |
| FTNT260116C00105000 | 2024-05-17 10:23AM EDT | 105.00 | 2.65 | 1.61 | 2.53 | 0.00 | - | 1 | 153 | 37.53% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT260116P00025000 | 2024-04-02 2:08PM EDT | 25.00 | 0.62 | 0.22 | 1.00 | 0.00 | - | 3 | 17 | 51.47% |
| FTNT260116P00030000 | 2024-05-21 3:48PM EDT | 30.00 | 0.85 | 0.38 | 1.10 | 0.00 | - | 1 | 113 | 43.43% |
| FTNT260116P00035000 | 2024-05-21 3:49PM EDT | 35.00 | 1.40 | 1.19 | 1.69 | 0.00 | - | 1 | 162 | 40.54% |
| FTNT260116P00040000 | 2024-05-23 9:32AM EDT | 40.00 | 2.14 | 2.00 | 2.89 | 0.00 | - | 5 | 328 | 40.35% |
| FTNT260116P00045000 | 2024-05-20 9:30AM EDT | 45.00 | 3.30 | 3.10 | 4.50 | 0.00 | - | 5 | 111 | 40.25% |
| FTNT260116P00047500 | 2024-05-21 11:02AM EDT | 47.50 | 4.10 | 3.75 | 5.70 | 0.00 | - | 1 | 5 | 41.24% |
| FTNT260116P00050000 | 2024-05-23 1:05PM EDT | 50.00 | 4.70 | 4.50 | 4.95 | 0.00 | - | 4 | 751 | 33.96% |
| FTNT260116P00052500 | 2024-05-20 12:32PM EDT | 52.50 | 5.50 | 5.35 | 5.70 | 0.00 | - | 3 | 500 | 32.81% |
| FTNT260116P00055000 | 2024-05-24 10:47AM EDT | 55.00 | 6.55 | 6.30 | 7.65 | -0.10 | -1.50% | 1 | 215 | 35.66% |
| FTNT260116P00060000 | 2024-05-24 9:37AM EDT | 60.00 | 8.69 | 8.45 | 9.20 | +0.19 | +2.24% | 10 | 188 | 31.96% |
| FTNT260116P00062500 | 2024-05-16 11:42AM EDT | 62.50 | 10.20 | 8.20 | 10.60 | 0.00 | - | 1 | 7 | 31.81% |
| FTNT260116P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 11.30 | 10.40 | 12.25 | -0.55 | -4.64% | 2 | 90 | 32.15% |
| FTNT260116P00070000 | 2024-05-16 10:45AM EDT | 70.00 | 14.90 | 11.55 | 15.25 | 0.00 | - | 2 | 55 | 31.05% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 75.00 | 15.20 | 19.20 | 19.85 | 0.00 | - | 22 | 69 | 34.17% |
| FTNT260116P00080000 | 2024-05-23 10:19AM EDT | 80.00 | 20.75 | 20.55 | 22.05 | 0.00 | - | 8 | 14 | 28.26% |
| FTNT260116P00090000 | 2024-01-22 11:34AM EDT | 90.00 | 29.55 | 27.30 | 27.70 | 0.00 | - | - | 1 | 0.00% |
| FTNT260116P00095000 | 2024-05-14 3:01PM EDT | 95.00 | 34.75 | 31.55 | 34.45 | 0.00 | - | 1 | 0 | 23.95% |
| FTNT260116P00100000 | 2024-05-06 9:51AM EDT | 100.00 | 40.00 | 36.05 | 40.85 | 0.00 | - | 1 | 0 | 33.95% |
| FTNT260116P00105000 | 2024-04-29 3:34PM EDT | 105.00 | 41.36 | 41.05 | 45.85 | 0.00 | - | - | 1 | 36.04% |
© 2024 Yahoo. All rights reserved.