Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00055000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 4.20 | 3.15 | 5.00 | -4.70 | -52.81% | 21 | 7 | 98.44% |
| FTNT240517C00055000 | 2024-05-03 11:36AM EDT | 2024-05-17 | 5.10 | 3.90 | 4.70 | -5.93 | -53.76% | 12 | 24 | 54.59% |
| FTNT240621C00055000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 5.10 | 4.95 | 5.10 | -5.86 | -53.47% | 138 | 805 | 33.55% |
| FTNT240719C00055000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 6.00 | 5.65 | 5.90 | -5.43 | -47.51% | 8 | 81 | 35.35% |
| FTNT240920C00055000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 7.80 | 7.70 | 7.90 | -5.28 | -40.37% | 86 | 265 | 41.31% |
| FTNT241220C00055000 | 2024-05-03 12:20PM EDT | 2024-12-20 | 10.25 | 9.75 | 9.90 | -4.35 | -29.79% | 1 | 21 | 43.62% |
| FTNT250117C00055000 | 2024-05-03 2:28PM EDT | 2025-01-17 | 10.55 | 10.20 | 10.45 | -3.95 | -27.24% | 17 | 1,362 | 44.15% |
| FTNT260116C00055000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 15.75 | 15.75 | 15.95 | -4.43 | -21.95% | 8 | 347 | 47.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00055000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.11 | -0.57 | -85.07% | 245 | 310 | 42.38% |
| FTNT240517P00055000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.22 | -0.55 | -73.33% | 351 | 411 | 33.20% |
| FTNT240524P00055000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.35 | -0.44 | -57.89% | 38 | 141 | 30.71% |
| FTNT240531P00055000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 0.37 | 0.39 | 0.42 | -0.44 | -54.32% | 40 | 19 | 28.08% |
| FTNT240607P00055000 | 2024-05-03 2:33PM EDT | 2024-06-07 | 0.48 | 0.26 | 0.57 | -0.42 | -46.67% | 11 | 9 | 28.08% |
| FTNT240614P00055000 | 2024-05-03 3:38PM EDT | 2024-06-14 | 0.61 | 0.49 | 0.68 | +0.61 | - | 15 | 0 | 27.49% |
| FTNT240621P00055000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.71 | 0.69 | 0.74 | -0.31 | -30.39% | 480 | 1,897 | 26.32% |
| FTNT240719P00055000 | 2024-05-03 2:42PM EDT | 2024-07-19 | 1.20 | 1.16 | 1.23 | -0.11 | -8.40% | 219 | 864 | 26.69% |
| FTNT240920P00055000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 2.77 | 2.59 | 2.85 | +0.43 | +18.38% | 317 | 1,242 | 32.50% |
| FTNT241220P00055000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 4.18 | 4.10 | 4.25 | +0.23 | +5.82% | 245 | 30 | 33.41% |
| FTNT250117P00055000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 4.40 | 4.35 | 4.50 | +0.70 | +18.92% | 117 | 4,810 | 32.91% |
| FTNT260116P00055000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 7.55 | 6.40 | 7.75 | +0.30 | +4.14% | 9 | 215 | 32.56% |
© 2024 Yahoo. All rights reserved.