Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT261218C00030000 | 2024-06-21 12:22PM EDT | 30.00 | 32.90 | 32.60 | 34.60 | 0.00 | - | 2 | 7 | 58.20% |
| FTNT261218C00040000 | 2024-06-18 11:00AM EDT | 40.00 | 27.50 | 26.15 | 27.05 | 0.00 | - | - | 1 | 51.97% |
| FTNT261218C00052500 | 2024-06-06 9:57AM EDT | 52.50 | 20.50 | 18.85 | 19.85 | 0.00 | - | - | 2 | 48.62% |
| FTNT261218C00057500 | 2024-06-06 1:21PM EDT | 57.50 | 18.00 | 16.65 | 18.00 | 0.00 | - | - | 1 | 48.81% |
| FTNT261218C00060000 | 2024-06-25 3:17PM EDT | 60.00 | 16.18 | 15.55 | 16.30 | 0.00 | - | 23 | 32 | 46.44% |
| FTNT261218C00062500 | 2024-06-18 10:52AM EDT | 62.50 | 15.76 | 14.35 | 15.25 | 0.00 | - | 2 | 8 | 45.84% |
| FTNT261218C00065000 | 2024-06-12 12:57PM EDT | 65.00 | 14.85 | 13.40 | 14.40 | 0.00 | - | 70 | 43 | 45.69% |
| FTNT261218C00067500 | 2024-06-06 2:18PM EDT | 67.50 | 13.50 | 12.50 | 13.25 | 0.00 | - | - | 35 | 44.58% |
| FTNT261218C00070000 | 2024-06-24 11:58AM EDT | 70.00 | 12.00 | 11.70 | 14.35 | 0.00 | - | 2 | 5 | 49.52% |
| FTNT261218C00080000 | 2024-06-13 9:37AM EDT | 80.00 | 9.75 | 8.65 | 9.60 | 0.00 | - | 1 | 3 | 43.16% |
| FTNT261218C00085000 | 2024-06-04 9:30AM EDT | 85.00 | 8.21 | 7.35 | 8.45 | 0.00 | - | 1 | 2 | 42.76% |
| FTNT261218C00090000 | 2024-06-21 2:20PM EDT | 90.00 | 6.55 | 6.50 | 7.60 | 0.00 | - | 3 | 5 | 42.85% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT261218P00032500 | 2024-06-24 9:30AM EDT | 32.50 | 1.74 | 0.00 | 2.91 | 0.00 | - | 4 | 6 | 42.40% |
| FTNT261218P00035000 | 2024-06-24 9:30AM EDT | 35.00 | 2.25 | 0.00 | 2.94 | 0.00 | - | 2 | 4 | 38.57% |
| FTNT261218P00040000 | 2024-06-17 10:33AM EDT | 40.00 | 3.45 | 1.67 | 3.85 | 0.00 | - | 10 | 12 | 35.38% |
| FTNT261218P00042500 | 2024-06-21 2:22PM EDT | 42.50 | 4.21 | 2.30 | 4.55 | 0.00 | - | 1 | 3 | 34.58% |
| FTNT261218P00045000 | 2024-06-25 3:18PM EDT | 45.00 | 5.00 | 2.87 | 5.30 | 0.00 | - | 6 | 5 | 33.72% |
| FTNT261218P00047500 | 2024-06-21 2:22PM EDT | 47.50 | 5.86 | 5.70 | 6.50 | 0.00 | - | 1 | 1 | 34.17% |
| FTNT261218P00050000 | 2024-06-20 10:12AM EDT | 50.00 | 6.63 | 6.10 | 7.60 | 0.00 | - | 2 | 2 | 33.93% |
| FTNT261218P00052500 | 2024-06-04 10:27AM EDT | 52.50 | 7.80 | 7.00 | 8.75 | 0.00 | - | 1 | 1 | 33.59% |
| FTNT261218P00057500 | 2024-06-21 2:21PM EDT | 57.50 | 10.15 | 9.40 | 10.30 | 0.00 | - | 1 | 1 | 30.12% |
| FTNT261218P00060000 | 2024-06-25 3:17PM EDT | 60.00 | 11.26 | 10.25 | 11.55 | 0.00 | - | 1 | 15 | 29.46% |
| FTNT261218P00075000 | 2024-06-18 10:52AM EDT | 75.00 | 19.56 | 19.55 | 20.65 | 0.00 | - | - | 2 | 25.45% |
© 2024 Yahoo. All rights reserved.