Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:56.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00056000 | 2024-05-03 11:55AM EDT | 2024-05-10 | 3.90 | 3.05 | 4.10 | -6.10 | -61.00% | 6 | 14 | 60.45% |
| FTNT240517C00056000 | 2024-05-03 2:21PM EDT | 2024-05-17 | 4.05 | 3.25 | 3.70 | -4.60 | -53.18% | 7 | 6 | 44.58% |
| FTNT240524C00056000 | 2024-04-19 3:36PM EDT | 2024-05-24 | 8.55 | 3.50 | 3.70 | 0.00 | - | 1 | 1 | 35.94% |
| FTNT240607C00056000 | 2024-04-29 10:09AM EDT | 2024-06-07 | 10.10 | 3.85 | 4.00 | +10.10 | - | - | 15 | 32.57% |
| FTNT240614C00056000 | 2024-05-03 2:20PM EDT | 2024-06-14 | 4.60 | 4.05 | 4.30 | +4.60 | - | 1 | 0 | 34.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00056000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.20 | -0.73 | -80.22% | 186 | 68 | 36.82% |
| FTNT240517P00056000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.34 | 0.32 | 0.35 | -0.63 | -64.95% | 52 | 47 | 30.52% |
| FTNT240524P00056000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.53 | 0.43 | 0.53 | -0.40 | -43.01% | 65 | 78 | 29.20% |
| FTNT240531P00056000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 0.58 | 0.58 | 0.65 | -0.41 | -41.41% | 41 | 66 | 27.61% |
| FTNT240607P00056000 | 2024-05-03 3:46PM EDT | 2024-06-07 | 0.73 | 0.43 | 0.79 | -0.38 | -34.23% | 39 | 25 | 27.05% |
| FTNT240614P00056000 | 2024-05-03 2:05PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.98 | +0.95 | - | 6 | 0 | 27.56% |
© 2024 Yahoo. All rights reserved.