Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607C00056000 | 2024-05-30 1:28PM EDT | 56.00 | 2.78 | 3.40 | 5.60 | 0.00 | - | 1 | 16 | 84.72% |
| FTNT240607C00058000 | 2024-05-31 3:52PM EDT | 58.00 | 1.52 | 1.75 | 1.96 | +0.39 | +34.51% | 34 | 41 | 39.50% |
| FTNT240607C00059000 | 2024-05-31 3:58PM EDT | 59.00 | 1.15 | 1.11 | 1.18 | +0.44 | +61.97% | 160 | 186 | 33.45% |
| FTNT240607C00060000 | 2024-05-31 3:55PM EDT | 60.00 | 0.65 | 0.64 | 0.69 | +0.25 | +62.50% | 94 | 141 | 32.52% |
| FTNT240607C00061000 | 2024-05-31 3:50PM EDT | 61.00 | 0.26 | 0.33 | 0.43 | +0.02 | +8.33% | 61 | 207 | 34.67% |
| FTNT240607C00062000 | 2024-05-31 3:20PM EDT | 62.00 | 0.08 | 0.16 | 0.22 | -0.04 | -33.33% | 77 | 293 | 34.28% |
| FTNT240607C00063000 | 2024-05-31 12:14PM EDT | 63.00 | 0.05 | 0.07 | 0.14 | -0.02 | -28.57% | 11 | 865 | 36.91% |
| FTNT240607C00064000 | 2024-05-30 11:15AM EDT | 64.00 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 5 | 90 | 39.26% |
| FTNT240607C00065000 | 2024-05-31 3:58PM EDT | 65.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6 | 111 | 38.67% |
| FTNT240607C00066000 | 2024-05-29 11:21AM EDT | 66.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 49 | 45.70% |
| FTNT240607C00067000 | 2024-05-29 9:30AM EDT | 67.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 6 | 72 | 46.88% |
| FTNT240607C00068000 | 2024-05-31 3:55PM EDT | 68.00 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 6 | 5 | 51.56% |
| FTNT240607C00069000 | 2024-05-08 10:06AM EDT | 69.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 6 | 4 | 54.69% |
| FTNT240607C00070000 | 2024-05-31 3:29PM EDT | 70.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 1 | 107 | 59.38% |
| FTNT240607C00071000 | 2024-05-22 11:51AM EDT | 71.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 63.28% |
| FTNT240607C00072000 | 2024-05-24 12:44PM EDT | 72.00 | 0.04 | 0.01 | 0.76 | 0.00 | - | 1 | 12 | 112.11% |
| FTNT240607C00073000 | 2024-05-31 1:21PM EDT | 73.00 | 0.12 | 0.00 | 0.12 | +0.10 | +500.00% | 3 | 3 | 81.25% |
| FTNT240607C00074000 | 2024-05-03 11:35AM EDT | 74.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 2 | 93.36% |
| FTNT240607C00075000 | 2024-05-31 3:23PM EDT | 75.00 | 0.01 | 0.01 | 0.41 | -0.03 | -75.00% | 3 | 41 | 112.50% |
| FTNT240607C00076000 | 2024-05-03 11:43AM EDT | 76.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 83.59% |
| FTNT240607C00080000 | 2024-05-16 3:10PM EDT | 80.00 | 0.04 | 0.00 | 0.79 | 0.00 | - | 3 | 13 | 154.98% |
| FTNT240607C00085000 | 2024-05-03 9:52AM EDT | 85.00 | 0.07 | 0.00 | 1.80 | 0.00 | - | 3 | 0 | 216.60% |
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 | 0.23 | 0.00 | - | - | 1 | 119.92% |
| FTNT240607P00050000 | 2024-05-31 12:01PM EDT | 50.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 7 | 64.06% |
| FTNT240607P00052000 | 2024-05-21 9:43AM EDT | 52.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 10 | 53.52% |
| FTNT240607P00053000 | 2024-05-29 9:44AM EDT | 53.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 15 | 50.39% |
| FTNT240607P00054000 | 2024-05-31 3:02PM EDT | 54.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 7 | 63 | 44.92% |
| FTNT240607P00055000 | 2024-05-31 2:57PM EDT | 55.00 | 0.13 | 0.00 | 0.09 | -0.07 | -35.00% | 12 | 82 | 39.84% |
| FTNT240607P00056000 | 2024-05-31 3:37PM EDT | 56.00 | 0.18 | 0.08 | 0.13 | -0.14 | -43.75% | 18 | 69 | 35.55% |
| FTNT240607P00057000 | 2024-05-31 2:58PM EDT | 57.00 | 0.41 | 0.21 | 0.23 | -0.19 | -31.67% | 36 | 126 | 33.11% |
| FTNT240607P00058000 | 2024-05-31 3:38PM EDT | 58.00 | 0.40 | 0.39 | 0.43 | -0.66 | -62.26% | 64 | 253 | 31.54% |
| FTNT240607P00059000 | 2024-05-31 3:43PM EDT | 59.00 | 0.75 | 0.70 | 0.79 | -0.72 | -48.98% | 121 | 208 | 31.10% |
| FTNT240607P00060000 | 2024-05-31 3:01PM EDT | 60.00 | 1.44 | 1.23 | 1.35 | -0.84 | -36.84% | 41 | 191 | 31.84% |
| FTNT240607P00061000 | 2024-05-31 2:48PM EDT | 61.00 | 1.96 | 1.87 | 2.08 | -0.98 | -33.33% | 613 | 2,198 | 33.45% |
| FTNT240607P00062000 | 2024-05-31 3:01PM EDT | 62.00 | 3.88 | 2.60 | 2.97 | +0.66 | +20.50% | 18 | 206 | 37.89% |
| FTNT240607P00063000 | 2024-05-31 11:49AM EDT | 63.00 | 5.20 | 2.92 | 4.25 | +1.40 | +36.84% | 1 | 20 | 59.47% |
| FTNT240607P00064000 | 2024-05-22 11:44AM EDT | 64.00 | 2.80 | 2.51 | 6.30 | 0.00 | - | 9 | 99 | 110.16% |
| FTNT240607P00065000 | 2024-05-30 3:20PM EDT | 65.00 | 7.95 | 3.50 | 7.75 | 0.00 | - | 49 | 0 | 136.47% |
| FTNT240607P00066000 | 2024-05-06 10:23AM EDT | 66.00 | 5.75 | 4.50 | 8.50 | 0.00 | - | - | 0 | 136.72% |
| FTNT240607P00068000 | 2024-05-06 10:11AM EDT | 68.00 | 7.60 | 6.55 | 10.75 | 0.00 | - | - | 0 | 163.97% |
| FTNT240607P00072000 | 2024-05-03 10:24AM EDT | 72.00 | 10.72 | 10.30 | 15.00 | 0.00 | - | 1 | 0 | 206.06% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 75.00 | 11.95 | 11.45 | 14.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.