Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00075000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -1.02 | -99.03% | 12 | 180 | 75.00% |
| FTNT240517C00075000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | -1.11 | -97.37% | 126 | 1,592 | 56.25% |
| FTNT240524C00075000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.13 | -0.99 | -90.83% | 6 | 19 | 53.32% |
| FTNT240531C00075000 | 2024-05-03 2:05PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.08 | -1.28 | -92.75% | 8 | 21 | 46.48% |
| FTNT240607C00075000 | 2024-05-03 11:46AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.14 | -1.20 | -97.56% | 26 | 37 | 45.51% |
| FTNT240621C00075000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.06 | -1.54 | -98.09% | 186 | 3,980 | 33.01% |
| FTNT240719C00075000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.28 | -1.91 | -93.17% | 191 | 1,779 | 34.72% |
| FTNT240920C00075000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 1.02 | 0.97 | 1.05 | -2.62 | -71.98% | 65 | 1,465 | 36.35% |
| FTNT241220C00075000 | 2024-05-03 3:51PM EDT | 2024-12-20 | 2.34 | 2.23 | 2.42 | -2.96 | -55.85% | 20 | 400 | 38.32% |
| FTNT250117C00075000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 2.60 | 2.55 | 2.66 | -3.25 | -55.56% | 67 | 3,492 | 37.65% |
| FTNT260116C00075000 | 2024-05-03 3:46PM EDT | 2026-01-16 | 7.75 | 7.55 | 7.80 | -3.82 | -33.02% | 11 | 136 | 42.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00075000 | 2024-05-03 9:43AM EDT | 2024-05-17 | 13.41 | 15.95 | 17.00 | +1.61 | +13.64% | 1 | 238 | 91.60% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 2024-05-31 | 11.06 | 15.70 | 16.75 | 0.00 | - | - | 2 | 71.97% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 2024-06-07 | 11.95 | 15.45 | 16.70 | 0.00 | - | - | 2 | 62.45% |
| FTNT240621P00075000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 14.92 | 15.85 | 16.75 | +3.62 | +32.04% | 1 | 418 | 53.52% |
| FTNT240719P00075000 | 2024-05-01 10:23AM EDT | 2024-07-19 | 12.67 | 15.95 | 16.50 | 0.00 | - | 1 | 212 | 37.26% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 12.85 | 15.90 | 17.30 | 0.00 | - | 3 | 437 | 37.79% |
| FTNT241220P00075000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 13.75 | 15.65 | 17.35 | 0.00 | - | 12 | 108 | 29.76% |
| FTNT250117P00075000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 15.59 | 16.00 | 17.00 | +1.14 | +7.89% | 3 | 2,129 | 25.24% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 18.85 | 20.15 | 0.00 | - | 22 | 69 | 29.38% |
© 2024 Yahoo. All rights reserved.