Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00044500 | 2024-05-02 12:12PM EDT | 44.50 | 19.95 | 11.70 | 14.80 | 0.00 | - | - | 1 | 367.77% |
| FTNT240510C00045000 | 2024-05-06 12:07PM EDT | 45.00 | 13.67 | 12.95 | 14.25 | 0.00 | - | 1 | 0 | 270.70% |
| FTNT240510C00046500 | 2024-05-01 3:39PM EDT | 46.50 | 17.35 | 11.40 | 12.00 | 0.00 | - | - | 7 | 166.41% |
| FTNT240510C00047000 | 2024-05-02 12:03PM EDT | 47.00 | 17.45 | 10.05 | 12.30 | 0.00 | - | - | 19 | 150.78% |
| FTNT240510C00047500 | 2024-05-08 10:11AM EDT | 47.50 | 10.80 | 9.45 | 12.35 | +10.80 | - | - | 5 | 196.88% |
| FTNT240510C00048500 | 2024-05-01 11:00AM EDT | 48.50 | 15.05 | 9.25 | 10.75 | 0.00 | - | - | 6 | 195.70% |
| FTNT240510C00051000 | 2024-05-02 1:44PM EDT | 51.00 | 13.95 | 6.90 | 9.10 | 0.00 | - | - | 11 | 204.88% |
| FTNT240510C00052000 | 2024-05-08 12:50PM EDT | 52.00 | 6.95 | 4.25 | 7.95 | 0.00 | - | 22 | 14 | 259.47% |
| FTNT240510C00055000 | 2024-05-08 9:44AM EDT | 55.00 | 4.10 | 2.23 | 4.20 | 0.00 | - | 1 | 21 | 56.64% |
| FTNT240510C00056000 | 2024-05-03 11:55AM EDT | 56.00 | 3.90 | 1.23 | 2.77 | 0.00 | - | 6 | 17 | 87.99% |
| FTNT240510C00057000 | 2024-05-09 3:49PM EDT | 57.00 | 1.20 | 1.04 | 1.28 | -1.32 | -52.38% | 1 | 16 | 32.81% |
| FTNT240510C00058000 | 2024-05-09 3:58PM EDT | 58.00 | 0.42 | 0.41 | 0.46 | -0.67 | -61.47% | 117 | 663 | 23.44% |
| FTNT240510C00059000 | 2024-05-09 3:59PM EDT | 59.00 | 0.10 | 0.08 | 0.12 | -0.81 | -89.01% | 345 | 388 | 24.61% |
| FTNT240510C00060000 | 2024-05-09 3:56PM EDT | 60.00 | 0.03 | 0.02 | 0.04 | -0.36 | -92.31% | 525 | 1,691 | 29.30% |
| FTNT240510C00061000 | 2024-05-09 1:55PM EDT | 61.00 | 0.05 | 0.01 | 0.05 | -0.09 | -64.29% | 15 | 650 | 42.58% |
| FTNT240510C00062000 | 2024-05-09 11:03AM EDT | 62.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 5 | 334 | 53.52% |
| FTNT240510C00063000 | 2024-05-09 11:39AM EDT | 63.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 209 | 51.56% |
| FTNT240510C00064000 | 2024-05-09 11:21AM EDT | 64.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 10 | 414 | 60.94% |
| FTNT240510C00065000 | 2024-05-09 3:04PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 7 | 2,090 | 68.75% |
| FTNT240510C00066000 | 2024-05-09 3:36PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,730 | 65.63% |
| FTNT240510C00067000 | 2024-05-09 10:16AM EDT | 67.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 376 | 90.63% |
| FTNT240510C00068000 | 2024-05-09 12:59PM EDT | 68.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 3 | 809 | 139.45% |
| FTNT240510C00069000 | 2024-05-09 10:46AM EDT | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 73 | 98.44% |
| FTNT240510C00070000 | 2024-05-09 10:44AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 6 | 1,386 | 114.06% |
| FTNT240510C00071000 | 2024-05-09 12:17PM EDT | 71.00 | 0.08 | 0.00 | 0.03 | +0.07 | +700.00% | 6 | 73 | 112.50% |
| FTNT240510C00072000 | 2024-05-09 9:48AM EDT | 72.00 | 0.10 | 0.00 | 0.01 | +0.09 | +900.00% | 1 | 127 | 106.25% |
| FTNT240510C00073000 | 2024-05-09 11:05AM EDT | 73.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 1,458 | 134.38% |
| FTNT240510C00074000 | 2024-05-09 9:59AM EDT | 74.00 | 0.02 | 0.00 | 0.36 | +0.01 | +100.00% | 3 | 80 | 194.14% |
| FTNT240510C00075000 | 2024-05-09 9:57AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 169 | 125.00% |
| FTNT240510C00076000 | 2024-05-08 10:27AM EDT | 76.00 | 0.07 | 0.00 | 0.64 | 0.00 | - | 2 | 114 | 237.31% |
| FTNT240510C00077000 | 2024-05-07 10:54AM EDT | 77.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 56 | 168.75% |
| FTNT240510C00078000 | 2024-05-08 10:27AM EDT | 78.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 2 | 73 | 248.05% |
| FTNT240510C00079000 | 2024-05-06 9:37AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 143.75% |
| FTNT240510C00080000 | 2024-05-06 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 1,409 | 150.00% |
| FTNT240510C00081000 | 2024-05-03 10:59AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 50 | 156.25% |
| FTNT240510C00082000 | 2024-05-03 9:32AM EDT | 82.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 2 | 275.78% |
| FTNT240510C00083000 | 2024-05-02 3:49PM EDT | 83.00 | 0.25 | 0.00 | 0.51 | 0.00 | - | 1 | 2 | 281.25% |
| FTNT240510C00084000 | 2024-05-02 3:52PM EDT | 84.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 6 | 21 | 175.00% |
| FTNT240510C00085000 | 2024-05-02 3:16PM EDT | 85.00 | 0.16 | 0.00 | 0.51 | 0.00 | - | 1 | 19 | 295.70% |
| FTNT240510C00086000 | 2024-05-03 9:33AM EDT | 86.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 8 | 9 | 302.73% |
| FTNT240510C00090000 | 2024-05-03 9:36AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 200.00% |
| FTNT240510C00095000 | 2024-05-02 2:13PM EDT | 95.00 | 0.20 | 0.00 | 0.51 | 0.00 | - | 1 | 2 | 360.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00046500 | 2024-05-08 9:50AM EDT | 46.50 | 0.01 | 0.00 | 0.97 | 0.00 | - | 1 | 2 | 243.36% |
| FTNT240510P00047000 | 2024-05-09 10:10AM EDT | 47.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 101 | 0 | 126.56% |
| FTNT240510P00047500 | 2024-05-09 9:56AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 92 | 103.13% |
| FTNT240510P00048000 | 2024-05-09 10:10AM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 0 | 110.94% |
| FTNT240510P00048500 | 2024-05-08 2:19PM EDT | 48.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 79 | 111 | 119.53% |
| FTNT240510P00049000 | 2024-05-03 9:33AM EDT | 49.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 217.19% |
| FTNT240510P00049500 | 2024-05-02 3:53PM EDT | 49.50 | 0.17 | 0.00 | 1.27 | 0.00 | - | - | 7 | 208.20% |
| FTNT240510P00050000 | 2024-05-09 9:36AM EDT | 50.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 22 | 125.00% |
| FTNT240510P00051000 | 2024-05-03 9:32AM EDT | 51.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 916 | 68.75% |
| FTNT240510P00052000 | 2024-05-09 12:16PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 232 | 59.38% |
| FTNT240510P00053000 | 2024-05-08 10:00AM EDT | 53.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 6 | 33 | 63.28% |
| FTNT240510P00054000 | 2024-05-08 10:37AM EDT | 54.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 31 | 50.78% |
| FTNT240510P00055000 | 2024-05-09 3:19PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 419 | 42.97% |
| FTNT240510P00056000 | 2024-05-09 2:50PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 14 | 179 | 31.25% |
| FTNT240510P00057000 | 2024-05-09 2:57PM EDT | 57.00 | 0.07 | 0.05 | 0.09 | +0.02 | +40.00% | 16 | 295 | 25.78% |
| FTNT240510P00058000 | 2024-05-09 3:59PM EDT | 58.00 | 0.28 | 0.28 | 0.31 | +0.16 | +133.33% | 109 | 485 | 21.09% |
| FTNT240510P00059000 | 2024-05-09 3:41PM EDT | 59.00 | 1.00 | 0.86 | 1.00 | +0.71 | +244.83% | 164 | 615 | 23.73% |
| FTNT240510P00060000 | 2024-05-09 3:51PM EDT | 60.00 | 2.27 | 1.65 | 2.64 | +1.47 | +183.75% | 58 | 434 | 51.76% |
| FTNT240510P00061000 | 2024-05-09 3:22PM EDT | 61.00 | 2.75 | 2.06 | 3.90 | +1.15 | +71.88% | 7 | 449 | 122.46% |
| FTNT240510P00062000 | 2024-05-09 12:42PM EDT | 62.00 | 2.80 | 2.90 | 4.05 | +0.10 | +3.70% | 13 | 262 | 70.31% |
| FTNT240510P00063000 | 2024-05-09 12:42PM EDT | 63.00 | 3.89 | 4.55 | 6.60 | -0.21 | -5.12% | 3 | 196 | 132.62% |
| FTNT240510P00064000 | 2024-05-09 3:51PM EDT | 64.00 | 5.88 | 5.75 | 7.35 | +0.48 | +8.89% | 4 | 972 | 145.22% |
| FTNT240510P00065000 | 2024-05-09 12:55PM EDT | 65.00 | 6.21 | 5.40 | 7.05 | -0.49 | -7.31% | 2 | 689 | 105.08% |
| FTNT240510P00066000 | 2024-05-07 11:59AM EDT | 66.00 | 7.06 | 6.70 | 8.95 | 0.00 | - | 1 | 0 | 205.66% |
| FTNT240510P00067000 | 2024-05-08 3:03PM EDT | 67.00 | 8.90 | 7.15 | 10.65 | 0.00 | - | 2,082 | 2,007 | 79.69% |
| FTNT240510P00068000 | 2024-05-02 3:18PM EDT | 68.00 | 5.90 | 8.50 | 10.85 | 0.00 | - | 15 | 0 | 224.41% |
| FTNT240510P00069000 | 2024-05-08 3:14PM EDT | 69.00 | 10.50 | 10.70 | 12.70 | 0.00 | - | 2,093 | 7 | 223.63% |
| FTNT240510P00070000 | 2024-05-08 3:15PM EDT | 70.00 | 10.95 | 11.65 | 13.60 | 0.00 | - | 6 | 2 | 228.32% |
| FTNT240510P00071000 | 2024-05-03 2:37PM EDT | 71.00 | 10.80 | 12.45 | 13.90 | 0.00 | - | 27 | 0 | 185.94% |
| FTNT240510P00072000 | 2024-05-02 9:59AM EDT | 72.00 | 9.20 | 13.40 | 13.95 | 0.00 | - | 3 | 0 | 145.31% |
| FTNT240510P00073000 | 2024-05-03 3:16PM EDT | 73.00 | 13.88 | 12.65 | 17.00 | 0.00 | - | 5 | 0 | 377.34% |
| FTNT240510P00074000 | 2024-05-08 3:13PM EDT | 74.00 | 13.77 | 15.70 | 16.95 | 0.00 | - | 9 | 3 | 236.13% |
| FTNT240510P00078000 | 2024-05-08 3:13PM EDT | 78.00 | 20.85 | 19.65 | 21.20 | +20.85 | - | - | 2 | 286.33% |
| FTNT240510P00079000 | 2024-05-08 3:20PM EDT | 79.00 | 20.50 | 20.40 | 21.00 | 0.00 | - | 3 | 1 | 214.84% |
| FTNT240510P00081000 | 2024-05-08 12:05PM EDT | 81.00 | 22.35 | 22.50 | 24.45 | +22.35 | - | - | 2 | 319.34% |
| FTNT240510P00082000 | 2024-05-08 3:15PM EDT | 82.00 | 23.75 | 23.45 | 23.95 | 0.00 | - | 3 | 1 | 215.63% |
| FTNT240510P00084000 | 2024-05-02 10:15AM EDT | 84.00 | 20.25 | 24.10 | 27.75 | 0.00 | - | - | 0 | 212.50% |
| FTNT240510P00085000 | 2024-05-03 9:52AM EDT | 85.00 | 24.73 | 24.95 | 28.80 | 0.00 | - | 1 | 1 | 489.65% |
© 2024 Yahoo. All rights reserved.