Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250620C00040000 | 2024-06-26 1:55PM EDT | 40.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT250620C00042500 | 2024-06-20 11:32AM EDT | 42.50 | 20.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT250620C00045000 | 2024-06-24 11:45AM EDT | 45.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT250620C00047500 | 2024-06-20 12:49PM EDT | 47.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250620C00050000 | 2024-06-26 11:20AM EDT | 50.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT250620C00052500 | 2024-06-18 11:51AM EDT | 52.50 | 14.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT250620C00055000 | 2024-06-27 3:33PM EDT | 55.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250620C00057500 | 2024-06-20 9:31AM EDT | 57.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FTNT250620C00060000 | 2024-06-27 1:30PM EDT | 60.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FTNT250620C00062500 | 2024-06-25 12:49PM EDT | 62.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FTNT250620C00065000 | 2024-06-27 11:09AM EDT | 65.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FTNT250620C00067500 | 2024-06-26 3:43PM EDT | 67.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| FTNT250620C00070000 | 2024-06-27 9:58AM EDT | 70.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FTNT250620C00075000 | 2024-06-27 10:12AM EDT | 75.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT250620C00080000 | 2024-06-27 10:13AM EDT | 80.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT250620C00085000 | 2024-05-17 10:26AM EDT | 85.00 | 3.25 | 2.59 | 2.99 | 0.00 | - | 1 | 1 | 40.33% |
| FTNT250620C00090000 | 2024-06-26 12:49PM EDT | 90.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250620P00030000 | 2024-06-18 10:52AM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT250620P00032500 | 2024-06-04 1:17PM EDT | 32.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT250620P00035000 | 2024-06-21 1:33PM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTNT250620P00037500 | 2024-06-10 3:46PM EDT | 37.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTNT250620P00040000 | 2024-06-26 3:11PM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| FTNT250620P00042500 | 2024-06-06 3:02PM EDT | 42.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FTNT250620P00045000 | 2024-06-25 3:24PM EDT | 45.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FTNT250620P00047500 | 2024-06-13 10:18AM EDT | 47.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FTNT250620P00050000 | 2024-06-26 11:26AM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| FTNT250620P00052500 | 2024-06-17 9:42AM EDT | 52.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FTNT250620P00055000 | 2024-06-25 10:36AM EDT | 55.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FTNT250620P00057500 | 2024-06-25 3:35PM EDT | 57.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FTNT250620P00060000 | 2024-06-27 1:30PM EDT | 60.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| FTNT250620P00062500 | 2024-06-04 10:44AM EDT | 62.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250620P00065000 | 2024-06-18 1:33PM EDT | 65.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250620P00067500 | 2024-05-23 10:36AM EDT | 67.50 | 11.05 | 12.10 | 12.75 | 0.00 | - | - | 11 | 33.97% |
| FTNT250620P00070000 | 2024-06-25 3:25PM EDT | 70.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT250620P00075000 | 2024-06-25 3:25PM EDT | 75.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.