Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00065000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| FTNT240517C00065000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 12.50% |
| FTNT240524C00065000 | 2024-05-03 2:47PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| FTNT240531C00065000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| FTNT240607C00065000 | 2024-05-03 1:53PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FTNT240614C00065000 | 2024-05-03 11:45AM EDT | 2024-06-14 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT240621C00065000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,910 | 0 | 6.25% |
| FTNT240719C00065000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.07 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 6.25% |
| FTNT240920C00065000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| FTNT241220C00065000 | 2024-05-03 3:09PM EDT | 2024-12-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 3.13% |
| FTNT250117C00065000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| FTNT260116C00065000 | 2024-05-03 3:48PM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00065000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 5.90 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| FTNT240517P00065000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 0.00% |
| FTNT240524P00065000 | 2024-05-03 1:33PM EDT | 2024-05-24 | 5.35 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| FTNT240531P00065000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240607P00065000 | 2024-05-02 12:23PM EDT | 2024-06-07 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FTNT240614P00065000 | 2024-05-03 12:49PM EDT | 2024-06-14 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240621P00065000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| FTNT240719P00065000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 6.68 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| FTNT240920P00065000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 8.06 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| FTNT241220P00065000 | 2024-05-03 3:21PM EDT | 2024-12-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT250117P00065000 | 2024-05-03 2:06PM EDT | 2025-01-17 | 9.27 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| FTNT260116P00065000 | 2024-05-03 2:42PM EDT | 2026-01-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.