Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00070000 | 2024-05-03 2:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.06 | -2.22 | -99.11% | 127 | 1,438 | 68.75% |
| FTNT240517C00070000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | -2.25 | -99.12% | 914 | 4,137 | 48.05% |
| FTNT240524C00070000 | 2024-05-03 1:36PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.16 | -2.45 | -98.00% | 5 | 39 | 47.27% |
| FTNT240531C00070000 | 2024-05-03 11:01AM EDT | 2024-05-31 | 0.12 | 0.01 | 0.19 | -2.16 | -94.74% | 5 | 22 | 41.99% |
| FTNT240607C00070000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.26 | 0.05 | 0.25 | +0.26 | - | 109 | 20 | 39.65% |
| FTNT240621C00070000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.14 | -2.77 | -95.19% | 262 | 3,168 | 29.30% |
| FTNT240719C00070000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 0.37 | 0.33 | 0.41 | -3.05 | -89.18% | 150 | 1,255 | 29.79% |
| FTNT240920C00070000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 1.80 | 1.71 | 1.88 | -3.45 | -65.71% | 131 | 1,213 | 37.04% |
| FTNT241220C00070000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 3.52 | 3.45 | 3.60 | -3.46 | -49.57% | 72 | 1,479 | 39.31% |
| FTNT250117C00070000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 3.84 | 3.75 | 3.90 | -4.01 | -51.08% | 622 | 5,479 | 38.75% |
| FTNT260116C00070000 | 2024-05-03 3:43PM EDT | 2026-01-16 | 9.25 | 9.10 | 9.50 | -4.00 | -30.19% | 10 | 1,061 | 43.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00070000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 10.93 | 10.95 | 11.60 | +3.95 | +56.59% | 8 | 31 | 91.60% |
| FTNT240517P00070000 | 2024-05-03 9:45AM EDT | 2024-05-17 | 9.22 | 10.15 | 11.75 | +2.07 | +28.95% | 8 | 1,142 | 84.28% |
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 2024-05-24 | 7.65 | 10.30 | 11.75 | 0.00 | - | 5 | 7 | 66.99% |
| FTNT240531P00070000 | 2024-05-03 11:45AM EDT | 2024-05-31 | 10.15 | 9.90 | 11.70 | +2.36 | +30.30% | 2 | 3 | 55.86% |
| FTNT240614P00070000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 10.00 | 10.15 | 12.35 | +10.00 | - | 2 | 2 | 57.96% |
| FTNT240621P00070000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 11.20 | 9.45 | 11.90 | +3.65 | +48.34% | 20 | 2,454 | 45.56% |
| FTNT240719P00070000 | 2024-05-03 11:34AM EDT | 2024-07-19 | 10.09 | 10.95 | 11.70 | +2.26 | +28.86% | 1 | 1,298 | 32.89% |
| FTNT240920P00070000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 11.72 | 11.60 | 12.00 | +2.72 | +30.22% | 17 | 817 | 27.71% |
| FTNT241220P00070000 | 2024-05-01 2:09PM EDT | 2024-12-20 | 10.65 | 11.10 | 12.85 | 0.00 | - | 2 | 529 | 27.78% |
| FTNT250117P00070000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 13.10 | 12.65 | 13.25 | +2.25 | +20.74% | 6 | 1,975 | 28.71% |
| FTNT260116P00070000 | 2024-05-03 11:16AM EDT | 2026-01-16 | 15.15 | 15.05 | 15.85 | +0.18 | +1.20% | 10 | 65 | 27.82% |
© 2024 Yahoo. All rights reserved.