Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240802C00053000 | 2024-06-21 11:03AM EDT | 53.00 | 6.80 | 5.40 | 9.40 | 0.00 | - | 2 | 2 | 71.97% |
| FTNT240802C00057000 | 2024-06-21 10:34AM EDT | 57.00 | 3.85 | 2.27 | 6.45 | 0.00 | - | 3 | 3 | 65.53% |
| FTNT240802C00058000 | 2024-06-28 12:32PM EDT | 58.00 | 4.80 | 2.52 | 5.15 | 0.00 | - | 1 | 8 | 54.66% |
| FTNT240802C00059000 | 2024-06-28 10:25AM EDT | 59.00 | 4.00 | 1.60 | 3.15 | 0.00 | - | 1 | 21 | 33.64% |
| FTNT240802C00060000 | 2024-07-01 10:10AM EDT | 60.00 | 3.10 | 0.55 | 4.35 | 0.00 | - | 5 | 45 | 58.23% |
| FTNT240802C00061000 | 2024-06-28 3:09PM EDT | 61.00 | 3.10 | 0.00 | 2.14 | 0.00 | - | 1 | 66 | 33.74% |
| FTNT240802C00062000 | 2024-07-01 11:54AM EDT | 62.00 | 2.28 | 0.91 | 1.70 | 0.00 | - | 6 | 33 | 33.33% |
| FTNT240802C00063000 | 2024-07-01 12:10PM EDT | 63.00 | 1.90 | 0.42 | 0.00 | 0.00 | - | 28 | 23 | 3.13% |
| FTNT240802C00064000 | 2024-07-01 10:07AM EDT | 64.00 | 1.50 | 0.40 | 2.58 | 0.00 | - | 3 | 29 | 56.20% |
| FTNT240802C00065000 | 2024-07-01 3:46PM EDT | 65.00 | 1.25 | 0.05 | 0.00 | 0.00 | - | 3 | 62 | 6.25% |
| FTNT240802C00066000 | 2024-07-02 9:30AM EDT | 66.00 | 0.42 | 0.00 | 0.00 | -0.60 | -37.04% | 4 | 13 | 6.25% |
| FTNT240802C00067000 | 2024-07-02 9:30AM EDT | 67.00 | 0.34 | 0.00 | 0.70 | -0.30 | -46.87% | 2 | 13 | 38.14% |
| FTNT240802C00068000 | 2024-07-01 10:28AM EDT | 68.00 | 0.72 | 0.14 | 0.74 | 0.00 | - | 2 | 8 | 42.24% |
| FTNT240802C00069000 | 2024-06-27 12:51PM EDT | 69.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | - | 4 | 57.23% |
| FTNT240802C00070000 | 2024-07-01 3:36PM EDT | 70.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 48.68% |
| FTNT240802C00071000 | 2024-07-01 12:32PM EDT | 71.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FTNT240802C00072000 | 2024-06-20 10:48AM EDT | 72.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FTNT240802C00075000 | 2024-06-14 10:01AM EDT | 75.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 55.91% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240802P00045000 | 2024-06-26 1:49PM EDT | 45.00 | 0.26 | 0.00 | 1.00 | 0.00 | - | - | 3 | 75.20% |
| FTNT240802P00048000 | 2024-06-28 1:41PM EDT | 48.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| FTNT240802P00049000 | 2024-06-28 1:41PM EDT | 49.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 8 | 12 | 57.91% |
| FTNT240802P00050000 | 2024-06-28 11:54AM EDT | 50.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 53.71% |
| FTNT240802P00051000 | 2024-06-26 1:49PM EDT | 51.00 | 0.65 | 0.00 | 0.42 | 0.00 | - | 5 | 6 | 47.07% |
| FTNT240802P00052000 | 2024-07-01 12:03PM EDT | 52.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| FTNT240802P00053000 | 2024-07-01 3:02PM EDT | 53.00 | 0.65 | 0.00 | 0.39 | 0.00 | - | 2 | 13 | 38.18% |
| FTNT240802P00054000 | 2024-07-01 12:15PM EDT | 54.00 | 0.79 | 0.02 | 0.73 | 0.00 | - | 9 | 71 | 42.48% |
| FTNT240802P00055000 | 2024-07-02 9:32AM EDT | 55.00 | 0.45 | 0.17 | 0.89 | -0.60 | -36.36% | 5 | 116 | 41.21% |
| FTNT240802P00056000 | 2024-07-02 9:30AM EDT | 56.00 | 0.62 | 0.40 | 0.59 | -0.68 | -52.31% | 2 | 24 | 30.57% |
| FTNT240802P00057000 | 2024-07-01 3:48PM EDT | 57.00 | 1.60 | 0.10 | 0.00 | 0.00 | - | 11 | 86 | 6.25% |
| FTNT240802P00058000 | 2024-07-01 2:09PM EDT | 58.00 | 2.03 | 0.48 | 1.33 | 0.00 | - | 4 | 23 | 33.55% |
| FTNT240802P00059000 | 2024-06-28 3:29PM EDT | 59.00 | 2.15 | 1.05 | 1.90 | 0.00 | - | 3 | 3 | 36.13% |
| FTNT240802P00060000 | 2024-06-28 10:42AM EDT | 60.00 | 2.62 | 0.30 | 2.45 | 0.00 | - | 1 | 3 | 37.35% |
| FTNT240802P00061000 | 2024-07-01 1:41PM EDT | 61.00 | 3.35 | 2.02 | 2.87 | 0.00 | - | 3 | 11 | 35.84% |
| FTNT240802P00062000 | 2024-06-21 11:10AM EDT | 62.00 | 5.11 | 2.50 | 3.70 | 0.00 | - | 1 | 1 | 39.31% |
| FTNT240802P00063000 | 2024-06-14 2:00PM EDT | 63.00 | 4.28 | 3.25 | 4.25 | 0.00 | - | - | 4 | 38.04% |
| FTNT240802P00064000 | 2024-06-27 9:58AM EDT | 64.00 | 6.05 | 4.00 | 5.15 | 0.00 | - | 1 | 6 | 41.26% |
| FTNT240802P00065000 | 2024-06-26 1:37PM EDT | 65.00 | 7.40 | 4.90 | 6.00 | 0.00 | - | 5 | 10 | 43.29% |
| FTNT240802P00066000 | 2024-06-21 12:02PM EDT | 66.00 | 8.33 | 5.60 | 8.65 | 0.00 | - | 6 | 6 | 72.63% |
| FTNT240802P00068000 | 2024-06-28 12:28PM EDT | 68.00 | 7.80 | 7.55 | 9.95 | 0.00 | - | 1 | 1 | 50.51% |
| FTNT240802P00070000 | 2024-06-26 1:21PM EDT | 70.00 | 11.90 | 8.15 | 12.20 | 0.00 | - | 1 | 1 | 81.91% |
© 2024 Yahoo. All rights reserved.