Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607C00055000 | 2024-06-07 11:38AM EDT | 55.00 | 4.75 | 4.20 | 4.85 | +1.48 | +45.26% | 3 | 1 | 121.09% |
| FTNT240607C00056000 | 2024-05-30 1:28PM EDT | 56.00 | 2.78 | 3.20 | 3.75 | 0.00 | - | 1 | 16 | 80.47% |
| FTNT240607C00057000 | 2024-06-07 3:29PM EDT | 57.00 | 2.70 | 2.62 | 2.75 | -0.25 | -8.47% | 4 | 17 | 62.50% |
| FTNT240607C00058000 | 2024-06-07 3:19PM EDT | 58.00 | 1.58 | 1.57 | 1.72 | -0.38 | -19.39% | 1 | 42 | 37.89% |
| FTNT240607C00059000 | 2024-06-07 2:57PM EDT | 59.00 | 0.56 | 0.53 | 0.75 | -0.29 | -34.12% | 81 | 405 | 23.63% |
| FTNT240607C00060000 | 2024-06-07 3:31PM EDT | 60.00 | 0.01 | 0.01 | 0.04 | -0.26 | -96.30% | 134 | 364 | 11.91% |
| FTNT240607C00061000 | 2024-06-07 2:11PM EDT | 61.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 36 | 444 | 26.56% |
| FTNT240607C00062000 | 2024-06-07 3:07PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 33 | 440 | 44.53% |
| FTNT240607C00063000 | 2024-06-07 11:07AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 879 | 52.34% |
| FTNT240607C00064000 | 2024-06-07 3:05PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 86 | 64.06% |
| FTNT240607C00065000 | 2024-06-07 11:07AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 117 | 76.56% |
| FTNT240607C00066000 | 2024-06-05 10:11AM EDT | 66.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 75.00% |
| FTNT240607C00067000 | 2024-06-07 12:43PM EDT | 67.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 67 | 87.50% |
| FTNT240607C00068000 | 2024-06-04 10:32AM EDT | 68.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 118.75% |
| FTNT240607C00069000 | 2024-06-05 10:03AM EDT | 69.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 129.69% |
| FTNT240607C00070000 | 2024-06-07 10:00AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 24 | 140.63% |
| FTNT240607C00071000 | 2024-06-05 2:39PM EDT | 71.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 150.00% |
| FTNT240607C00072000 | 2024-05-24 12:44PM EDT | 72.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 160.94% |
| FTNT240607C00073000 | 2024-06-04 2:27PM EDT | 73.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 171.88% |
| FTNT240607C00074000 | 2024-05-03 11:35AM EDT | 74.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 2 | 223.44% |
| FTNT240607C00075000 | 2024-06-04 10:28AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 190.63% |
| FTNT240607C00076000 | 2024-06-03 2:45PM EDT | 76.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 50 | 199.22% |
| FTNT240607C00077000 | 2024-06-04 9:44AM EDT | 77.00 | 0.01 | - | 0.50 | 0.00 | - | - | - | 356.64% |
| FTNT240607C00080000 | 2024-06-03 9:34AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 235.94% |
| FTNT240607C00085000 | 2024-05-03 9:52AM EDT | 85.00 | 0.07 | 0.00 | 1.80 | 0.00 | - | 3 | 0 | 523.44% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607P00045000 | 2024-05-06 10:35AM EDT | 45.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 1 | 289.06% |
| FTNT240607P00049000 | 2024-05-31 1:05PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 171.88% |
| FTNT240607P00050000 | 2024-05-31 12:01PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 156.25% |
| FTNT240607P00051000 | 2024-06-05 3:20PM EDT | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 142.19% |
| FTNT240607P00052000 | 2024-06-03 10:02AM EDT | 52.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 126.56% |
| FTNT240607P00053000 | 2024-05-29 9:44AM EDT | 53.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 15 | 110.94% |
| FTNT240607P00054000 | 2024-06-07 10:58AM EDT | 54.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 96.09% |
| FTNT240607P00055000 | 2024-06-07 9:45AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 13 | 86 | 81.25% |
| FTNT240607P00056000 | 2024-06-06 10:09AM EDT | 56.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 238 | 65.63% |
| FTNT240607P00057000 | 2024-06-07 2:19PM EDT | 57.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 15 | 220 | 52.34% |
| FTNT240607P00058000 | 2024-06-07 3:30PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 31 | 339 | 32.81% |
| FTNT240607P00059000 | 2024-06-07 2:14PM EDT | 59.00 | 0.03 | 0.00 | 0.04 | -0.14 | -82.35% | 103 | 504 | 19.53% |
| FTNT240607P00060000 | 2024-06-07 3:23PM EDT | 60.00 | 0.43 | 0.30 | 0.55 | -0.20 | -31.75% | 64 | 278 | 29.49% |
| FTNT240607P00061000 | 2024-06-07 2:34PM EDT | 61.00 | 1.22 | 1.23 | 1.53 | -0.31 | -20.26% | 781 | 1,414 | 53.52% |
| FTNT240607P00062000 | 2024-06-07 3:27PM EDT | 62.00 | 2.35 | 2.25 | 2.44 | -0.06 | -2.49% | 18 | 208 | 62.50% |
| FTNT240607P00063000 | 2024-06-05 9:39AM EDT | 63.00 | 4.10 | 1.32 | 5.00 | 0.00 | - | 1 | 11 | 238.87% |
| FTNT240607P00064000 | 2024-06-06 1:59PM EDT | 64.00 | 4.50 | 3.30 | 4.45 | +0.12 | +2.74% | 1 | 19 | 98.83% |
| FTNT240607P00065000 | 2024-05-30 3:20PM EDT | 65.00 | 7.95 | 4.60 | 6.50 | 0.00 | - | 49 | 0 | 133.01% |
| FTNT240607P00066000 | 2024-05-06 10:23AM EDT | 66.00 | 5.75 | 6.15 | 7.95 | 0.00 | - | - | 0 | 216.60% |
| FTNT240607P00068000 | 2024-05-06 10:11AM EDT | 68.00 | 7.60 | 7.65 | 8.45 | 0.00 | - | - | 0 | 158.20% |
| FTNT240607P00071000 | 2024-06-03 9:44AM EDT | 71.00 | 12.05 | 11.00 | 11.45 | 0.00 | - | 1 | 0 | 197.66% |
| FTNT240607P00072000 | 2024-05-03 10:24AM EDT | 72.00 | 10.72 | 10.30 | 15.00 | 0.00 | - | 1 | 0 | 257.81% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 75.00 | 11.95 | 11.45 | 14.30 | 0.00 | - | - | 0 | 0.00% |
| FTNT240607P00080000 | 2024-06-06 2:33PM EDT | 80.00 | 19.65 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.