Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719C00035000 | 2024-05-14 3:46PM EDT | 35.00 | 25.65 | 22.15 | 26.80 | 0.00 | - | - | 4 | 77.15% |
| FTNT240719C00040000 | 2024-05-23 3:10PM EDT | 40.00 | 21.00 | 17.25 | 22.00 | 0.00 | - | 2 | 0 | 68.56% |
| FTNT240719C00045000 | 2024-05-17 2:52PM EDT | 45.00 | 16.76 | 12.50 | 17.00 | 0.00 | - | 20 | 21 | 55.81% |
| FTNT240719C00047500 | 2024-05-30 2:01PM EDT | 47.50 | 11.25 | 10.00 | 14.50 | 0.00 | - | 3 | 3 | 91.41% |
| FTNT240719C00050000 | 2024-05-30 12:34PM EDT | 50.00 | 9.50 | 9.30 | 12.05 | 0.00 | - | 1 | 42 | 57.62% |
| FTNT240719C00055000 | 2024-05-31 2:57PM EDT | 55.00 | 4.60 | 4.50 | 6.65 | -0.05 | -1.08% | 2 | 122 | 49.59% |
| FTNT240719C00057500 | 2024-05-31 2:11PM EDT | 57.50 | 2.82 | 3.60 | 3.75 | -0.07 | -2.42% | 6 | 93 | 32.15% |
| FTNT240719C00060000 | 2024-05-31 3:59PM EDT | 60.00 | 2.48 | 2.19 | 2.36 | +0.79 | +46.75% | 350 | 1,867 | 30.81% |
| FTNT240719C00062500 | 2024-05-31 1:50PM EDT | 62.50 | 0.92 | 1.21 | 1.34 | -0.05 | -5.15% | 50 | 786 | 29.57% |
| FTNT240719C00065000 | 2024-05-31 3:05PM EDT | 65.00 | 0.70 | 0.65 | 0.70 | +0.17 | +32.08% | 93 | 4,233 | 28.81% |
| FTNT240719C00067500 | 2024-05-31 3:19PM EDT | 67.50 | 0.27 | 0.31 | 0.39 | -0.01 | -3.57% | 22 | 1,623 | 29.54% |
| FTNT240719C00070000 | 2024-05-31 3:42PM EDT | 70.00 | 0.15 | 0.16 | 0.30 | +0.01 | +7.14% | 2 | 1,808 | 32.86% |
| FTNT240719C00075000 | 2024-05-31 3:59PM EDT | 75.00 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 1 | 2,066 | 33.59% |
| FTNT240719C00080000 | 2024-05-28 9:56AM EDT | 80.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 50 | 947 | 39.45% |
| FTNT240719C00085000 | 2024-05-29 9:51AM EDT | 85.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 7 | 774 | 45.90% |
| FTNT240719C00090000 | 2024-05-28 3:52PM EDT | 90.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 94 | 179 | 50.98% |
| FTNT240719C00095000 | 2024-04-03 11:01AM EDT | 95.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 8 | 70 | 75.49% |
| FTNT240719C00100000 | 2024-05-23 1:18PM EDT | 100.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 21 | 65.43% |
| FTNT240719C00105000 | 2024-03-13 11:14AM EDT | 105.00 | 0.20 | 0.02 | 0.43 | 0.00 | - | 5 | 11 | 80.08% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719P00035000 | 2024-04-04 12:18PM EDT | 35.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 19 | 21 | 83.59% |
| FTNT240719P00040000 | 2024-05-08 1:53PM EDT | 40.00 | 0.02 | 0.00 | 1.95 | 0.00 | - | 2 | 9 | 92.09% |
| FTNT240719P00045000 | 2024-05-30 2:14PM EDT | 45.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 9 | 43 | 40.23% |
| FTNT240719P00047500 | 2024-05-31 2:55PM EDT | 47.50 | 0.11 | 0.05 | 0.14 | +0.03 | +37.50% | 3 | 10 | 36.43% |
| FTNT240719P00050000 | 2024-05-31 2:55PM EDT | 50.00 | 0.25 | 0.14 | 0.40 | +0.07 | +38.89% | 8 | 145 | 37.99% |
| FTNT240719P00052500 | 2024-05-31 3:37PM EDT | 52.50 | 0.46 | 0.15 | 0.39 | -0.04 | -8.00% | 11 | 85 | 29.49% |
| FTNT240719P00055000 | 2024-05-31 3:35PM EDT | 55.00 | 0.96 | 0.72 | 0.79 | -0.15 | -13.51% | 38 | 1,207 | 28.08% |
| FTNT240719P00057500 | 2024-05-31 3:00PM EDT | 57.50 | 1.90 | 1.41 | 1.48 | -0.01 | -0.52% | 164 | 654 | 26.66% |
| FTNT240719P00060000 | 2024-05-31 12:33PM EDT | 60.00 | 3.40 | 2.39 | 2.77 | +0.30 | +9.68% | 23 | 5,131 | 27.71% |
| FTNT240719P00062500 | 2024-05-31 3:47PM EDT | 62.50 | 4.00 | 3.95 | 5.10 | -1.06 | -20.95% | 7 | 681 | 36.74% |
| FTNT240719P00065000 | 2024-05-31 1:17PM EDT | 65.00 | 6.95 | 5.85 | 6.35 | +0.10 | +1.46% | 6 | 3,081 | 28.35% |
| FTNT240719P00067500 | 2024-05-30 2:18PM EDT | 67.50 | 9.40 | 7.60 | 9.10 | 0.00 | - | 7 | 37 | 39.33% |
| FTNT240719P00070000 | 2024-05-30 11:17AM EDT | 70.00 | 11.40 | 9.95 | 12.75 | 0.00 | - | 10 | 488 | 63.21% |
| FTNT240719P00075000 | 2024-05-15 12:28PM EDT | 75.00 | 14.35 | 13.50 | 18.00 | 0.00 | - | 1 | 0 | 79.81% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 80.00 | 15.85 | 18.50 | 23.00 | 0.00 | - | 15 | 7 | 91.31% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 85.00 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.