Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426C00055000 | 2024-04-23 11:48AM EDT | 55.00 | 9.50 | 8.55 | 10.60 | 0.00 | - | 2 | 4 | 185.16% |
| FTNT240426C00060000 | 2024-04-22 3:06PM EDT | 60.00 | 4.23 | 4.10 | 5.25 | 0.00 | - | 2 | 18 | 93.16% |
| FTNT240426C00061000 | 2024-04-23 12:11PM EDT | 61.00 | 3.62 | 3.85 | 4.10 | 0.00 | - | 1 | 7 | 61.33% |
| FTNT240426C00062000 | 2024-04-24 10:25AM EDT | 62.00 | 3.55 | 2.79 | 3.10 | +1.84 | +107.60% | 3 | 25 | 57.62% |
| FTNT240426C00063000 | 2024-04-23 3:54PM EDT | 63.00 | 2.13 | 2.03 | 2.12 | 0.00 | - | 10 | 143 | 45.22% |
| FTNT240426C00064000 | 2024-04-24 11:11AM EDT | 64.00 | 1.35 | 1.25 | 1.31 | -0.02 | -1.46% | 5 | 240 | 38.97% |
| FTNT240426C00065000 | 2024-04-24 10:49AM EDT | 65.00 | 0.78 | 0.69 | 0.74 | +0.05 | +6.85% | 100 | 687 | 37.26% |
| FTNT240426C00066000 | 2024-04-24 11:04AM EDT | 66.00 | 0.38 | 0.34 | 0.36 | -0.02 | -5.00% | 19 | 355 | 36.04% |
| FTNT240426C00067000 | 2024-04-24 11:39AM EDT | 67.00 | 0.18 | 0.13 | 0.19 | -0.02 | -10.00% | 29 | 490 | 38.28% |
| FTNT240426C00068000 | 2024-04-24 10:55AM EDT | 68.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 11 | 2,324 | 40.43% |
| FTNT240426C00069000 | 2024-04-23 1:46PM EDT | 69.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 7 | 549 | 45.31% |
| FTNT240426C00070000 | 2024-04-24 11:53AM EDT | 70.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 9 | 169 | 47.66% |
| FTNT240426C00071000 | 2024-04-23 3:09PM EDT | 71.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 5 | 95 | 53.52% |
| FTNT240426C00072000 | 2024-04-24 10:11AM EDT | 72.00 | 0.03 | 0.00 | 0.17 | -0.06 | -66.67% | 116 | 203 | 70.31% |
| FTNT240426C00073000 | 2024-04-19 11:10AM EDT | 73.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 273 | 75.78% |
| FTNT240426C00074000 | 2024-04-23 11:14AM EDT | 74.00 | 0.13 | 0.03 | 0.05 | 0.00 | - | 6 | 73 | 74.22% |
| FTNT240426C00075000 | 2024-04-23 11:56AM EDT | 75.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 152 | 89.06% |
| FTNT240426C00076000 | 2024-04-18 11:30AM EDT | 76.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 95.31% |
| FTNT240426C00077000 | 2024-04-12 12:35PM EDT | 77.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 20 | 22 | 101.56% |
| FTNT240426C00078000 | 2024-04-16 1:19PM EDT | 78.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 112.50% |
| FTNT240426C00079000 | 2024-04-08 11:38AM EDT | 79.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 4 | 118.36% |
| FTNT240426C00080000 | 2024-04-08 10:12AM EDT | 80.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 6 | 23 | 124.61% |
| FTNT240426C00081000 | 2024-04-04 3:20PM EDT | 81.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 8 | 11 | 130.47% |
| FTNT240426C00082000 | 2024-04-03 10:14AM EDT | 82.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 1 | 12 | 136.33% |
| FTNT240426C00083000 | 2024-03-21 11:33AM EDT | 83.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 10 | 11 | 132.03% |
| FTNT240426C00085000 | 2024-04-16 3:00PM EDT | 85.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 106.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426P00045000 | 2024-04-22 9:33AM EDT | 45.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 159.38% |
| FTNT240426P00055000 | 2024-04-05 2:56PM EDT | 55.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 103.52% |
| FTNT240426P00056000 | 2024-04-01 11:04AM EDT | 56.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 1 | 94.14% |
| FTNT240426P00057000 | 2024-04-22 11:01AM EDT | 57.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 64.84% |
| FTNT240426P00058000 | 2024-04-03 10:58AM EDT | 58.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 57.03% |
| FTNT240426P00059000 | 2024-04-22 1:47PM EDT | 59.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 80 | 71 | 51.56% |
| FTNT240426P00060000 | 2024-04-24 10:29AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 4 | 82 | 53.13% |
| FTNT240426P00061000 | 2024-04-24 10:53AM EDT | 61.00 | 0.04 | 0.01 | 0.07 | -0.06 | -60.00% | 2 | 114 | 43.16% |
| FTNT240426P00062000 | 2024-04-24 11:26AM EDT | 62.00 | 0.07 | 0.06 | 0.09 | -0.10 | -58.82% | 11 | 234 | 35.94% |
| FTNT240426P00063000 | 2024-04-24 11:45AM EDT | 63.00 | 0.17 | 0.15 | 0.18 | -0.11 | -39.29% | 11 | 422 | 32.23% |
| FTNT240426P00064000 | 2024-04-24 11:18AM EDT | 64.00 | 0.35 | 0.35 | 0.40 | -0.23 | -39.66% | 49 | 358 | 30.08% |
| FTNT240426P00065000 | 2024-04-24 11:19AM EDT | 65.00 | 0.72 | 0.78 | 0.82 | -0.46 | -38.98% | 23 | 1,209 | 28.52% |
| FTNT240426P00066000 | 2024-04-24 9:51AM EDT | 66.00 | 1.32 | 1.39 | 1.47 | -0.42 | -24.14% | 8 | 222 | 26.76% |
| FTNT240426P00067000 | 2024-04-24 9:59AM EDT | 67.00 | 1.99 | 2.17 | 2.38 | -1.08 | -35.18% | 2 | 89 | 31.06% |
| FTNT240426P00068000 | 2024-04-22 3:09PM EDT | 68.00 | 3.83 | 2.98 | 3.70 | 0.00 | - | 14 | 1,127 | 63.77% |
| FTNT240426P00069000 | 2024-04-22 9:30AM EDT | 69.00 | 4.15 | 4.00 | 4.20 | -0.98 | -19.10% | 1 | 35 | 0.00% |
| FTNT240426P00070000 | 2024-04-24 9:36AM EDT | 70.00 | 4.54 | 3.70 | 5.60 | -1.79 | -28.28% | 2 | 31 | 77.73% |
| FTNT240426P00071000 | 2024-04-24 9:41AM EDT | 71.00 | 5.45 | 5.80 | 6.30 | -0.70 | -11.38% | 2 | 11 | 47.66% |
| FTNT240426P00072000 | 2024-04-05 2:01PM EDT | 72.00 | 2.46 | 6.80 | 8.25 | 0.00 | - | 2 | 0 | 89.26% |
| FTNT240426P00073000 | 2024-04-04 10:35AM EDT | 73.00 | 2.62 | 6.65 | 9.65 | 0.00 | - | 15 | 0 | 172.95% |
| FTNT240426P00075000 | 2024-03-26 1:43PM EDT | 75.00 | 7.50 | 9.75 | 10.80 | 0.00 | - | 10 | 0 | 138.57% |
| FTNT240426P00076000 | 2024-04-24 10:45AM EDT | 76.00 | 11.00 | 10.10 | 11.65 | 0.00 | - | 2 | 0 | 133.79% |
| FTNT240426P00079000 | 2024-04-17 3:04PM EDT | 79.00 | 14.20 | 13.95 | 14.80 | 0.00 | - | - | 0 | 117.97% |
| FTNT240426P00085000 | 2024-04-17 3:04PM EDT | 85.00 | 20.20 | 19.35 | 20.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.