Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719C00040000 | 2024-05-23 3:10PM EDT | 2024-07-19 | 21.00 | 16.65 | 20.90 | 0.00 | - | 2 | 0 | 127.93% |
| FTNT240816C00040000 | 2024-06-10 12:46PM EDT | 2024-08-16 | 20.53 | 18.55 | 22.85 | 0.00 | - | - | 2 | 76.27% |
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 2024-09-20 | 25.39 | 19.95 | 20.95 | 0.00 | - | 1 | 19 | 65.23% |
| FTNT241018C00040000 | 2024-06-18 10:03AM EDT | 2024-10-18 | 22.27 | 19.00 | 23.45 | 0.00 | - | - | 1 | 62.11% |
| FTNT241220C00040000 | 2024-06-11 12:11PM EDT | 2024-12-20 | 21.65 | 19.90 | 22.20 | 0.00 | - | 10 | 13 | 62.52% |
| FTNT250117C00040000 | 2024-06-21 12:52PM EDT | 2025-01-17 | 20.25 | 21.10 | 22.60 | 0.00 | - | 1 | 210 | 54.08% |
| FTNT250620C00040000 | 2024-06-26 1:55PM EDT | 2025-06-20 | 21.44 | 22.50 | 26.00 | 0.00 | - | 2 | 4 | 58.98% |
| FTNT260116C00040000 | 2024-06-28 9:54AM EDT | 2026-01-16 | 25.50 | 24.50 | 25.90 | +2.44 | +10.58% | 1 | 63 | 51.90% |
| FTNT261218C00040000 | 2024-06-26 9:44AM EDT | 2026-12-18 | 25.79 | 25.50 | 30.50 | 0.00 | - | 1 | 2 | 52.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719P00040000 | 2024-06-24 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 5 | 128.22% |
| FTNT240816P00040000 | 2024-06-21 11:37AM EDT | 2024-08-16 | 0.18 | 0.01 | 0.35 | 0.00 | - | 4 | 10 | 63.57% |
| FTNT240920P00040000 | 2024-06-10 11:46AM EDT | 2024-09-20 | 0.13 | 0.03 | 0.26 | 0.00 | - | 60 | 66 | 52.20% |
| FTNT241220P00040000 | 2024-06-26 9:30AM EDT | 2024-12-20 | 0.60 | 0.31 | 0.70 | 0.00 | - | 10 | 85 | 45.56% |
| FTNT250117P00040000 | 2024-06-13 10:00AM EDT | 2025-01-17 | 0.54 | 0.51 | 0.58 | 0.00 | - | 1 | 1,676 | 40.28% |
| FTNT250620P00040000 | 2024-06-26 3:11PM EDT | 2025-06-20 | 1.35 | 1.15 | 1.52 | 0.00 | - | 81 | 212 | 40.27% |
| FTNT260116P00040000 | 2024-06-24 2:31PM EDT | 2026-01-16 | 2.35 | 1.99 | 2.80 | 0.00 | - | 2 | 340 | 40.15% |
| FTNT261218P00040000 | 2024-06-26 11:33AM EDT | 2026-12-18 | 3.01 | 1.15 | 4.75 | 0.00 | - | 1 | 13 | 40.41% |
© 2024 Yahoo. All rights reserved.