Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.95 | +19.95 | - | - | 1 | 44.50 | - | - | - | - | - |
| 20.14 | +20.14 | - | - | 1 | 45.00 | - | - | - | - | - |
| 17.35 | +17.35 | - | - | 7 | 46.50 | 0.08 | +0.08 | - | - | 1 |
| 17.45 | +17.45 | - | - | 19 | 47.00 | - | - | - | - | - |
| 15.05 | +15.05 | - | - | 6 | 48.50 | 0.09 | +0.09 | - | - | 11 |
| - | - | - | - | - | 49.00 | 0.01 | +0.01 | - | 1 | 1 |
| - | - | - | - | - | 49.50 | 0.17 | +0.17 | - | - | 7 |
| - | - | - | - | - | 50.00 | 0.01 | -0.18 | -94.74% | 6 | 24 |
| 13.95 | +13.95 | - | - | 11 | 51.00 | 0.03 | +0.03 | - | 1 | 917 |
| 11.85 | +11.85 | - | - | 3 | 52.00 | 0.03 | +0.03 | - | 34 | 216 |
| - | - | - | - | - | 53.00 | 0.07 | -0.35 | -83.33% | 14 | 119 |
| - | - | - | - | - | 54.00 | 0.05 | -0.53 | -91.38% | 31 | 38 |
| 4.20 | -4.70 | -52.81% | 21 | 7 | 55.00 | 0.10 | -0.57 | -85.07% | 245 | 310 |
| 3.90 | -6.10 | -61.00% | 6 | 14 | 56.00 | 0.18 | -0.73 | -80.22% | 186 | 68 |
| 2.79 | +2.79 | - | 2 | 14 | 57.00 | 0.33 | -0.73 | -68.87% | 105 | 162 |
| 1.78 | +1.78 | - | 642 | 17 | 58.00 | 0.62 | -0.71 | -53.38% | 315 | 93 |
| 1.00 | +1.00 | - | 155 | 10 | 59.00 | 1.02 | -0.59 | -36.65% | 474 | 67 |
| 0.56 | -6.19 | -91.70% | 430 | 54 | 60.00 | 1.59 | -0.31 | -16.32% | 401 | 209 |
| 0.31 | -6.19 | -95.23% | 888 | 35 | 61.00 | 2.38 | +0.10 | +4.39% | 1,208 | 82 |
| 0.15 | -5.18 | -97.19% | 391 | 42 | 62.00 | 2.95 | +0.25 | +9.26% | 429 | 132 |
| 0.11 | -5.14 | -97.90% | 231 | 98 | 63.00 | 3.75 | +0.54 | +16.82% | 116 | 254 |
| 0.05 | -4.80 | -98.97% | 363 | 289 | 64.00 | 5.01 | +1.55 | +44.80% | 408 | 1,283 |
| 0.06 | -4.15 | -98.57% | 203 | 2,141 | 65.00 | 5.90 | +1.90 | +47.50% | 336 | 899 |
| 0.05 | -3.75 | -98.68% | 101 | 1,769 | 66.00 | 6.05 | +1.50 | +32.97% | 108 | 205 |
| 0.03 | -3.37 | -99.12% | 88 | 343 | 67.00 | 7.95 | +2.80 | +54.37% | 2 | 2,034 |
| 0.01 | -2.90 | -99.66% | 22 | 815 | 68.00 | 5.90 | 0.00 | - | 15 | 69 |
| 0.02 | -2.53 | -99.22% | 25 | 103 | 69.00 | 6.51 | 0.00 | - | 2 | 15 |
| 0.02 | -2.22 | -99.11% | 127 | 1,438 | 70.00 | 10.93 | +3.95 | +56.59% | 8 | 31 |
| 0.01 | -1.93 | -99.48% | 34 | 101 | 71.00 | 10.80 | +1.90 | +21.35% | 27 | 7 |
| 0.02 | -1.68 | -98.82% | 15 | 104 | 72.00 | 9.20 | 0.00 | - | 3 | 14 |
| 0.03 | -1.38 | -97.87% | 52 | 1,449 | 73.00 | 13.88 | +4.20 | +43.39% | 5 | 6 |
| 0.05 | -1.09 | -95.61% | 15 | 89 | 74.00 | 9.90 | 0.00 | - | 4 | 5 |
| 0.01 | -1.02 | -99.03% | 12 | 180 | 75.00 | - | - | - | - | - |
| 0.01 | -0.86 | -98.85% | 5 | 115 | 76.00 | - | - | - | - | - |
| 0.01 | -0.68 | -98.55% | 2 | 61 | 77.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 28 | 74 | 78.00 | - | - | - | - | - |
| 0.01 | -0.47 | -97.92% | 7 | 89 | 79.00 | 15.90 | 0.00 | - | 1 | 2 |
| 0.01 | -0.40 | -97.56% | 6 | 1,435 | 80.00 | - | - | - | - | - |
| 0.01 | -0.34 | -97.14% | 20 | 50 | 81.00 | - | - | - | - | - |
| 0.01 | -0.29 | -96.67% | 1 | 3 | 82.00 | 12.20 | 0.00 | - | 1 | 1 |
| 0.25 | 0.00 | - | 1 | 2 | 83.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 6 | 21 | 84.00 | 20.25 | +20.25 | - | - | 3 |
| 0.16 | 0.00 | - | 1 | 19 | 85.00 | 24.73 | +24.73 | - | 1 | 1 |
| 0.02 | +0.02 | - | 8 | 9 | 86.00 | - | - | - | - | - |
| 0.01 | -0.21 | -95.45% | 5 | 6 | 90.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 2 | 95.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.