Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 40.00 | 25.39 | 20.40 | 22.25 | 0.00 | - | 1 | 19 | 70.46% |
| FTNT240920C00045000 | 2024-06-24 3:47PM EDT | 45.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| FTNT240920C00050000 | 2024-07-01 11:16AM EDT | 50.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| FTNT240920C00055000 | 2024-07-01 2:56PM EDT | 55.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,505 | 0.00% |
| FTNT240920C00060000 | 2024-07-01 11:37AM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 30 | 955 | 0.00% |
| FTNT240920C00065000 | 2024-07-01 1:50PM EDT | 65.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 11 | 2,852 | 3.13% |
| FTNT240920C00070000 | 2024-07-01 2:47PM EDT | 70.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 97 | 3,330 | 6.25% |
| FTNT240920C00075000 | 2024-07-01 1:54PM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 367 | 1,131 | 12.50% |
| FTNT240920C00080000 | 2024-07-01 1:54PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 686 | 12.50% |
| FTNT240920C00085000 | 2024-07-01 1:49PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,677 | 12.50% |
| FTNT240920C00090000 | 2024-06-21 10:46AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 25.00% |
| FTNT240920C00095000 | 2024-07-01 10:26AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,616 | 25.00% |
| FTNT240920C00100000 | 2024-06-10 12:25PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 237 | 25.00% |
| FTNT240920C00105000 | 2024-06-13 12:33PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920P00035000 | 2024-06-07 9:30AM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| FTNT240920P00040000 | 2024-06-10 11:46AM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 60 | 66 | 25.00% |
| FTNT240920P00045000 | 2024-06-28 3:05PM EDT | 45.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 12.50% |
| FTNT240920P00050000 | 2024-07-01 9:51AM EDT | 50.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2,487 | 12.50% |
| FTNT240920P00055000 | 2024-07-01 11:32AM EDT | 55.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 33 | 1,948 | 6.25% |
| FTNT240920P00060000 | 2024-07-01 10:27AM EDT | 60.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,908 | 0.78% |
| FTNT240920P00065000 | 2024-07-01 10:31AM EDT | 65.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 45 | 2,005 | 0.00% |
| FTNT240920P00070000 | 2024-06-28 11:27AM EDT | 70.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 859 | 0.00% |
| FTNT240920P00075000 | 2024-05-28 9:39AM EDT | 75.00 | 14.55 | 16.65 | 17.10 | 0.00 | - | 3 | 365 | 59.33% |
| FTNT240920P00080000 | 2024-06-05 11:36AM EDT | 80.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| FTNT240920P00085000 | 2024-05-02 11:48AM EDT | 85.00 | 21.25 | 23.30 | 28.00 | 0.00 | - | 1 | 2 | 60.45% |
| FTNT240920P00090000 | 2024-05-06 11:22AM EDT | 90.00 | 30.94 | 28.45 | 32.25 | 0.00 | - | 1 | 1 | 61.91% |
| FTNT240920P00100000 | 2024-03-05 10:37AM EDT | 100.00 | 30.00 | 27.90 | 29.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.