Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240816C00040000 | 2024-06-10 12:46PM EDT | 40.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240816C00045000 | 2024-06-21 2:17PM EDT | 45.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240816C00050000 | 2024-06-26 11:58AM EDT | 50.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FTNT240816C00052500 | 2024-06-26 2:29PM EDT | 52.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240816C00055000 | 2024-06-26 3:04PM EDT | 55.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240816C00057500 | 2024-06-27 2:54PM EDT | 57.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| FTNT240816C00060000 | 2024-06-27 3:57PM EDT | 60.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1,443 | 0 | 0.00% |
| FTNT240816C00062500 | 2024-06-27 3:59PM EDT | 62.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| FTNT240816C00065000 | 2024-06-27 3:43PM EDT | 65.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| FTNT240816C00067500 | 2024-06-27 3:59PM EDT | 67.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 6.25% |
| FTNT240816C00070000 | 2024-06-27 3:51PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| FTNT240816C00075000 | 2024-06-27 3:02PM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FTNT240816C00080000 | 2024-06-21 1:30PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240816P00037500 | 2024-06-10 12:24PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FTNT240816P00040000 | 2024-06-21 11:37AM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FTNT240816P00045000 | 2024-06-27 10:03AM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240816P00047500 | 2024-06-26 3:09PM EDT | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTNT240816P00050000 | 2024-06-27 3:01PM EDT | 50.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| FTNT240816P00052500 | 2024-06-27 3:01PM EDT | 52.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| FTNT240816P00055000 | 2024-06-27 3:48PM EDT | 55.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FTNT240816P00057500 | 2024-06-27 3:01PM EDT | 57.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
| FTNT240816P00060000 | 2024-06-27 2:02PM EDT | 60.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.10% |
| FTNT240816P00062500 | 2024-06-27 2:50PM EDT | 62.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| FTNT240816P00065000 | 2024-06-27 10:37AM EDT | 65.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT240816P00067500 | 2024-06-27 1:54PM EDT | 67.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240816P00070000 | 2024-06-27 11:17AM EDT | 70.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240816P00075000 | 2024-06-07 2:53PM EDT | 75.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.