Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00085000 | 2024-05-02 3:16PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 120.31% |
| FTNT240517C00085000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.03 | -0.17 | -70.83% | 2 | 473 | 78.13% |
| FTNT240607C00085000 | 2024-05-03 9:52AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.19 | +0.07 | - | 3 | 3 | 59.77% |
| FTNT240621C00085000 | 2024-05-03 12:46PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.14 | -0.33 | -86.84% | 17 | 520 | 53.22% |
| FTNT240719C00085000 | 2024-05-03 3:05PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.11 | -0.57 | -95.00% | 402 | 450 | 40.53% |
| FTNT240920C00085000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 0.32 | 0.30 | 0.34 | -0.88 | -73.33% | 1,859 | 1,943 | 36.57% |
| FTNT241220C00085000 | 2024-05-02 9:55AM EDT | 2024-12-20 | 2.54 | 0.81 | 1.13 | 0.00 | - | 1 | 108 | 37.92% |
| FTNT250117C00085000 | 2024-05-03 2:06PM EDT | 2025-01-17 | 1.17 | 1.03 | 1.28 | -1.53 | -56.67% | 23 | 2,221 | 37.11% |
| FTNT260116C00085000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 8.60 | 4.40 | 5.50 | 0.00 | - | 1 | 418 | 41.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00085000 | 2024-05-03 9:52AM EDT | 2024-05-10 | 24.73 | 24.40 | 26.30 | +24.73 | - | 1 | 1 | 170.31% |
| FTNT240517P00085000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 20.45 | 24.85 | 26.50 | 0.00 | - | 5 | 12 | 126.95% |
| FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 2024-06-21 | 20.40 | 24.40 | 26.50 | 0.00 | - | 1 | 5 | 64.16% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 2024-07-19 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
| FTNT240920P00085000 | 2024-05-02 11:48AM EDT | 2024-09-20 | 21.25 | 24.10 | 27.90 | 0.00 | - | 1 | 3 | 56.14% |
| FTNT241220P00085000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 21.80 | 24.40 | 28.00 | 0.00 | - | 1 | 3 | 44.39% |
| FTNT250117P00085000 | 2024-04-09 3:13PM EDT | 2025-01-17 | 19.30 | 24.80 | 28.00 | 0.00 | - | 17 | 120 | 41.91% |
© 2024 Yahoo. All rights reserved.