Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00080000 | 2024-05-03 11:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.40 | -97.56% | 6 | 1,435 | 84.38% |
| FTNT240517C00080000 | 2024-05-03 2:11PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.07 | -0.42 | -85.71% | 33 | 1,647 | 71.09% |
| FTNT240524C00080000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 0.51 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 63.67% |
| FTNT240531C00080000 | 2024-05-03 10:46AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.17 | -0.52 | -98.11% | 1 | 12 | 55.86% |
| FTNT240607C00080000 | 2024-05-01 10:43AM EDT | 2024-06-07 | 0.46 | 0.00 | 0.19 | +0.46 | - | - | 13 | 50.78% |
| FTNT240621C00080000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.16 | -0.66 | -88.00% | 70 | 1,530 | 46.58% |
| FTNT240719C00080000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 0.07 | 0.02 | 0.07 | -1.09 | -93.97% | 57 | 693 | 32.42% |
| FTNT240920C00080000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 0.59 | 0.54 | 0.60 | -1.91 | -76.40% | 84 | 481 | 36.28% |
| FTNT241220C00080000 | 2024-05-03 2:27PM EDT | 2024-12-20 | 1.69 | 1.56 | 1.63 | -2.31 | -57.75% | 233 | 2,553 | 37.76% |
| FTNT250117C00080000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 1.75 | 1.59 | 1.95 | -2.55 | -59.30% | 113 | 2,875 | 37.95% |
| FTNT260116C00080000 | 2024-05-03 2:58PM EDT | 2026-01-16 | 6.42 | 6.15 | 6.95 | -2.58 | -28.67% | 43 | 125 | 43.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00080000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 20.30 | 20.90 | 21.60 | +6.50 | +47.10% | 5 | 60 | 86.33% |
| FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 2024-06-21 | 15.85 | 20.20 | 22.15 | 0.00 | - | 4 | 35 | 71.53% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 15.85 | 20.25 | 21.25 | 0.00 | - | 15 | 38 | 35.84% |
| FTNT240920P00080000 | 2024-05-02 11:47AM EDT | 2024-09-20 | 16.80 | 20.80 | 21.25 | 0.00 | - | 3 | 28 | 26.51% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 2024-12-20 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT250117P00080000 | 2024-04-29 2:56PM EDT | 2025-01-17 | 17.75 | 20.15 | 21.60 | 0.00 | - | 1 | 220 | 25.29% |
| FTNT260116P00080000 | 2024-05-03 10:39AM EDT | 2026-01-16 | 21.50 | 22.55 | 23.40 | +2.30 | +11.98% | 5 | 34 | 25.94% |
© 2024 Yahoo. All rights reserved.