New Zealand markets close in 5 hours 7 minutes

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.88-6.32 (-9.69%)
At close: 04:00PM EDT
59.05 +0.17 (+0.29%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTNT240510C000600002024-05-03 3:59PM EDT2024-05-100.560.560.60-6.19-91.70%4305435.16%
FTNT240517C000600002024-05-03 3:59PM EDT2024-05-170.910.740.99-6.34-87.45%37314033.15%
FTNT240524C000600002024-05-03 3:41PM EDT2024-05-241.151.091.47-5.85-83.57%26435.69%
FTNT240531C000600002024-05-03 3:23PM EDT2024-05-311.351.271.38+1.35-81329.27%
FTNT240607C000600002024-05-03 2:54PM EDT2024-06-071.701.491.68+1.70-8130.32%
FTNT240614C000600002024-05-03 3:58PM EDT2024-06-142.021.722.27+2.02-4035.18%
FTNT240621C000600002024-05-03 3:57PM EDT2024-06-211.961.901.98-5.54-73.87%1,5581,85929.08%
FTNT240719C000600002024-05-03 3:59PM EDT2024-07-192.732.682.77-5.17-65.44%15037430.52%
FTNT240920C000600002024-05-03 3:59PM EDT2024-09-205.054.955.10-4.90-49.25%45523638.65%
FTNT241220C000600002024-05-03 3:46PM EDT2024-12-207.157.107.25-4.11-36.50%307941.60%
FTNT250117C000600002024-05-03 3:59PM EDT2025-01-177.607.507.65-4.55-37.45%583,13641.32%
FTNT260116C000600002024-05-03 3:42PM EDT2026-01-1613.3512.7013.45-5.90-30.65%7928445.90%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTNT240510P000600002024-05-03 3:58PM EDT2024-05-101.591.541.68-0.31-16.32%40120933.69%
FTNT240517P000600002024-05-03 3:58PM EDT2024-05-171.851.831.93-0.08-4.15%7001,47728.91%
FTNT240524P000600002024-05-03 2:13PM EDT2024-05-241.841.822.15-0.22-10.68%2411127.49%
FTNT240531P000600002024-05-03 2:06PM EDT2024-05-312.002.142.31-0.40-16.67%2072626.22%
FTNT240607P000600002024-05-03 2:05PM EDT2024-06-072.122.202.48+0.09+4.43%14925.81%
FTNT240614P000600002024-05-03 2:11PM EDT2024-06-142.302.452.68+2.30-15026.07%
FTNT240621P000600002024-05-03 3:58PM EDT2024-06-212.652.602.67+0.36+15.72%1,1034,53824.00%
FTNT240719P000600002024-05-03 3:47PM EDT2024-07-193.233.153.25+0.63+24.23%5622,46924.54%
FTNT240920P000600002024-05-03 3:46PM EDT2024-09-205.004.905.05+1.10+28.21%5971830.59%
FTNT241220P000600002024-05-03 3:49PM EDT2024-12-206.426.306.50+1.04+19.33%2725231.56%
FTNT250117P000600002024-05-03 3:56PM EDT2025-01-176.626.606.75+0.58+9.60%1822,77731.07%
FTNT260116P000600002024-05-03 1:08PM EDT2026-01-169.709.0510.00+0.90+10.23%3419130.68%