Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00053000 | 2024-05-14 11:12AM EDT | 53.00 | 6.90 | 6.50 | 9.65 | 0.00 | - | 4 | 6 | 131.35% |
| FTNT240524C00054000 | 2024-04-26 11:39AM EDT | 54.00 | 11.20 | 7.05 | 9.65 | 0.00 | - | 5 | 5 | 107.72% |
| FTNT240524C00056000 | 2024-04-19 3:36PM EDT | 56.00 | 8.55 | 4.45 | 6.65 | 0.00 | - | 1 | 1 | 99.90% |
| FTNT240524C00057000 | 2024-05-17 10:03AM EDT | 57.00 | 4.55 | 4.05 | 4.70 | +1.00 | +28.17% | 1 | 7 | 48.83% |
| FTNT240524C00058000 | 2024-05-15 9:41AM EDT | 58.00 | 3.50 | 3.50 | 4.90 | 0.00 | - | 1 | 84 | 61.96% |
| FTNT240524C00059000 | 2024-05-17 3:59PM EDT | 59.00 | 2.65 | 2.41 | 2.92 | 0.00 | - | 3 | 109 | 41.41% |
| FTNT240524C00060000 | 2024-05-17 1:58PM EDT | 60.00 | 1.75 | 1.60 | 2.05 | -0.10 | -5.41% | 27 | 225 | 35.84% |
| FTNT240524C00061000 | 2024-05-17 3:42PM EDT | 61.00 | 1.11 | 1.12 | 1.16 | -0.06 | -5.13% | 83 | 409 | 27.49% |
| FTNT240524C00062000 | 2024-05-17 3:55PM EDT | 62.00 | 0.66 | 0.63 | 0.66 | -0.06 | -8.33% | 144 | 468 | 26.91% |
| FTNT240524C00063000 | 2024-05-17 3:49PM EDT | 63.00 | 0.32 | 0.31 | 0.35 | -0.10 | -23.81% | 87 | 363 | 27.15% |
| FTNT240524C00064000 | 2024-05-17 3:52PM EDT | 64.00 | 0.16 | 0.16 | 0.19 | -0.06 | -27.27% | 40 | 239 | 28.42% |
| FTNT240524C00065000 | 2024-05-17 3:59PM EDT | 65.00 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 87 | 162 | 31.06% |
| FTNT240524C00066000 | 2024-05-14 12:57PM EDT | 66.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 6 | 20 | 34.57% |
| FTNT240524C00067000 | 2024-05-17 3:10PM EDT | 67.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 9 | 412 | 36.91% |
| FTNT240524C00068000 | 2024-05-07 9:35AM EDT | 68.00 | 0.15 | 0.02 | 0.07 | 0.00 | - | 1 | 56 | 42.97% |
| FTNT240524C00069000 | 2024-05-17 11:05AM EDT | 69.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 1 | 50 | 46.48% |
| FTNT240524C00070000 | 2024-05-15 12:09PM EDT | 70.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 36 | 51.17% |
| FTNT240524C00071000 | 2024-05-16 3:45PM EDT | 71.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 8 | 14 | 50.00% |
| FTNT240524C00072000 | 2024-05-15 9:30AM EDT | 72.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 2 | 60 | 53.91% |
| FTNT240524C00073000 | 2024-05-10 10:23AM EDT | 73.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 8 | 57.81% |
| FTNT240524C00074000 | 2024-05-09 1:27PM EDT | 74.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 16 | 61.72% |
| FTNT240524C00075000 | 2024-05-07 11:13AM EDT | 75.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 18 | 65.63% |
| FTNT240524C00076000 | 2024-05-07 3:51PM EDT | 76.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 5 | 12 | 69.14% |
| FTNT240524C00078000 | 2024-05-17 2:15PM EDT | 78.00 | 0.01 | 0.01 | 0.38 | -0.59 | -98.33% | 5 | 7 | 103.32% |
| FTNT240524C00079000 | 2024-05-16 12:24PM EDT | 79.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6 | 11 | 94.53% |
| FTNT240524C00080000 | 2024-05-15 12:09PM EDT | 80.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 18 | 98.44% |
| FTNT240524C00081000 | 2024-05-03 9:30AM EDT | 81.00 | 0.33 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 76.56% |
| FTNT240524C00082000 | 2024-04-29 12:12PM EDT | 82.00 | 0.27 | 0.00 | 0.19 | 0.00 | - | 2 | 12 | 105.86% |
| FTNT240524C00083000 | 2024-05-03 9:56AM EDT | 83.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 55 | 42 | 109.38% |
| FTNT240524C00084000 | 2024-04-16 9:58AM EDT | 84.00 | 0.38 | 0.00 | 1.95 | 0.00 | - | 20 | 27 | 184.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00050000 | 2024-05-15 1:53PM EDT | 50.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 42 | 83.98% |
| FTNT240524P00052000 | 2024-05-06 11:58AM EDT | 52.00 | 0.11 | 0.01 | 1.27 | 0.00 | - | - | 2 | 112.50% |
| FTNT240524P00053000 | 2024-05-17 1:51PM EDT | 53.00 | 0.01 | 0.01 | 0.23 | -0.03 | -75.00% | 130 | 146 | 66.41% |
| FTNT240524P00054000 | 2024-05-17 10:02AM EDT | 54.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 12 | 33 | 50.39% |
| FTNT240524P00055000 | 2024-05-17 12:48PM EDT | 55.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 5 | 162 | 45.70% |
| FTNT240524P00056000 | 2024-05-17 1:51PM EDT | 56.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 127 | 210 | 40.82% |
| FTNT240524P00057000 | 2024-05-17 3:10PM EDT | 57.00 | 0.04 | 0.03 | 0.08 | -0.04 | -50.00% | 103 | 370 | 35.35% |
| FTNT240524P00058000 | 2024-05-17 3:37PM EDT | 58.00 | 0.09 | 0.06 | 0.10 | -0.07 | -43.75% | 126 | 421 | 30.47% |
| FTNT240524P00059000 | 2024-05-17 3:49PM EDT | 59.00 | 0.15 | 0.13 | 0.17 | -0.11 | -42.31% | 27 | 1,337 | 27.54% |
| FTNT240524P00060000 | 2024-05-17 3:26PM EDT | 60.00 | 0.34 | 0.30 | 0.35 | -0.16 | -32.00% | 43 | 197 | 26.47% |
| FTNT240524P00061000 | 2024-05-17 3:57PM EDT | 61.00 | 0.63 | 0.61 | 0.67 | -0.33 | -34.38% | 22 | 88 | 25.68% |
| FTNT240524P00062000 | 2024-05-17 12:33PM EDT | 62.00 | 1.08 | 1.12 | 1.16 | -0.28 | -20.59% | 7 | 217 | 24.76% |
| FTNT240524P00063000 | 2024-05-16 3:20PM EDT | 63.00 | 2.45 | 1.81 | 2.07 | +0.36 | +17.22% | 1 | 49 | 32.42% |
| FTNT240524P00064000 | 2024-05-16 3:50PM EDT | 64.00 | 3.19 | 2.51 | 2.95 | 0.00 | - | 234 | 774 | 36.72% |
| FTNT240524P00065000 | 2024-05-17 1:49PM EDT | 65.00 | 3.66 | 3.55 | 5.75 | -0.27 | -6.87% | 17 | 58 | 70.61% |
| FTNT240524P00066000 | 2024-05-06 1:51PM EDT | 66.00 | 6.97 | 3.55 | 5.70 | 0.00 | - | 6 | 3 | 81.05% |
| FTNT240524P00067000 | 2024-05-07 12:45PM EDT | 67.00 | 8.00 | 4.40 | 6.60 | 0.00 | - | 1 | 2 | 85.69% |
| FTNT240524P00068000 | 2024-05-02 3:21PM EDT | 68.00 | 6.00 | 5.60 | 7.45 | 0.00 | - | 30 | 0 | 87.60% |
| FTNT240524P00069000 | 2024-05-06 9:57AM EDT | 69.00 | 8.30 | 6.70 | 7.75 | 0.00 | - | 1 | 1 | 58.59% |
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 70.00 | 7.65 | 8.20 | 9.70 | 0.00 | - | 5 | 0 | 77.44% |
| FTNT240524P00071000 | 2024-05-16 12:28PM EDT | 71.00 | 10.30 | 8.45 | 9.85 | 0.00 | - | 11 | 0 | 76.76% |
| FTNT240524P00072000 | 2024-04-05 2:01PM EDT | 72.00 | 4.75 | 12.75 | 13.70 | 0.00 | - | 26 | 26 | 181.15% |
© 2024 Yahoo. All rights reserved.