Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220C00040000 | 2024-06-11 12:11PM EDT | 40.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT241220C00045000 | 2024-06-10 11:33AM EDT | 45.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT241220C00050000 | 2024-05-24 12:55PM EDT | 50.00 | 14.75 | 10.95 | 12.75 | 0.00 | - | 1 | 10 | 43.18% |
| FTNT241220C00052500 | 2024-06-27 11:14AM EDT | 52.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT241220C00055000 | 2024-06-27 3:39PM EDT | 55.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FTNT241220C00057500 | 2024-06-26 9:30AM EDT | 57.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT241220C00060000 | 2024-06-27 3:47PM EDT | 60.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FTNT241220C00062500 | 2024-06-24 3:37PM EDT | 62.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| FTNT241220C00065000 | 2024-06-27 12:06PM EDT | 65.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FTNT241220C00067500 | 2024-06-27 9:42AM EDT | 67.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FTNT241220C00070000 | 2024-06-27 2:02PM EDT | 70.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FTNT241220C00072500 | 2024-06-27 2:54PM EDT | 72.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FTNT241220C00075000 | 2024-06-26 2:17PM EDT | 75.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT241220C00080000 | 2024-06-27 1:33PM EDT | 80.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| FTNT241220C00085000 | 2024-06-18 2:06PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT241220C00090000 | 2024-06-26 10:43AM EDT | 90.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FTNT241220C00095000 | 2024-06-18 11:51AM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FTNT241220C00100000 | 2024-06-10 3:04PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT241220C00105000 | 2024-06-20 10:44AM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220P00030000 | 2024-06-10 11:45AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| FTNT241220P00035000 | 2024-06-17 1:45PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT241220P00040000 | 2024-06-26 9:30AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FTNT241220P00042500 | 2024-06-26 9:30AM EDT | 42.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FTNT241220P00045000 | 2024-06-27 11:44AM EDT | 45.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT241220P00047500 | 2024-06-26 9:32AM EDT | 47.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT241220P00050000 | 2024-06-27 11:41AM EDT | 50.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| FTNT241220P00052500 | 2024-06-27 12:17PM EDT | 52.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| FTNT241220P00055000 | 2024-06-26 1:14PM EDT | 55.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FTNT241220P00057500 | 2024-06-27 12:30PM EDT | 57.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| FTNT241220P00060000 | 2024-06-27 10:10AM EDT | 60.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| FTNT241220P00062500 | 2024-06-18 3:54PM EDT | 62.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT241220P00065000 | 2024-06-20 3:48PM EDT | 65.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT241220P00067500 | 2024-06-04 9:54AM EDT | 67.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT241220P00070000 | 2024-06-07 1:16PM EDT | 70.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT241220P00072500 | 2024-05-01 3:58PM EDT | 72.50 | 12.55 | 13.20 | 15.80 | 0.00 | - | - | 1 | 44.39% |
| FTNT241220P00075000 | 2024-06-21 2:17PM EDT | 75.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FTNT241220P00080000 | 2024-06-05 11:04AM EDT | 80.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT241220P00085000 | 2024-05-02 11:50AM EDT | 85.00 | 21.80 | 23.55 | 28.00 | 0.00 | - | 1 | 1 | 57.93% |
| FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 90.00 | 23.60 | 26.40 | 27.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.