Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT260116C00025000 | 2024-05-16 11:05AM EDT | 25.00 | 38.91 | 38.65 | 39.80 | +0.91 | +2.39% | 2 | 23 | 67.21% |
| FTNT260116C00030000 | 2024-05-20 9:52AM EDT | 30.00 | 34.20 | 33.90 | 35.75 | +0.70 | +2.09% | 1 | 55 | 60.40% |
| FTNT260116C00035000 | 2024-03-11 12:55PM EDT | 35.00 | 40.40 | 36.30 | 40.50 | 0.00 | - | 3 | 78 | 99.32% |
| FTNT260116C00040000 | 2024-05-10 10:16AM EDT | 40.00 | 24.58 | 26.50 | 28.05 | 0.00 | - | 2 | 63 | 54.37% |
| FTNT260116C00045000 | 2024-05-03 3:01PM EDT | 45.00 | 21.60 | 21.65 | 24.65 | 0.00 | - | 1 | 32 | 55.40% |
| FTNT260116C00047500 | 2024-05-13 10:27AM EDT | 47.50 | 20.29 | 20.80 | 22.00 | 0.00 | - | 1 | 1 | 49.86% |
| FTNT260116C00050000 | 2024-05-15 2:47PM EDT | 50.00 | 19.90 | 20.00 | 20.40 | 0.00 | - | 1 | 280 | 48.68% |
| FTNT260116C00052500 | 2024-05-09 10:11AM EDT | 52.50 | 17.00 | 18.45 | 18.85 | 0.00 | - | 1 | 4 | 47.51% |
| FTNT260116C00055000 | 2024-05-16 11:01AM EDT | 55.00 | 16.50 | 17.20 | 18.50 | 0.00 | - | 4 | 351 | 50.43% |
| FTNT260116C00057500 | 2024-05-14 12:15PM EDT | 57.50 | 15.00 | 15.60 | 16.05 | 0.00 | - | 1 | 6 | 45.68% |
| FTNT260116C00060000 | 2024-05-17 1:54PM EDT | 60.00 | 14.10 | 14.45 | 14.95 | -0.20 | -1.40% | 5 | 384 | 45.49% |
| FTNT260116C00062500 | 2024-05-16 1:36PM EDT | 62.50 | 13.00 | 13.30 | 13.95 | 0.00 | - | - | 14 | 45.41% |
| FTNT260116C00065000 | 2024-05-15 10:55AM EDT | 65.00 | 12.05 | 11.20 | 12.50 | 0.00 | - | 5 | 275 | 43.68% |
| FTNT260116C00070000 | 2024-05-17 2:06PM EDT | 70.00 | 10.02 | 10.10 | 11.05 | 0.00 | - | 1 | 1,075 | 44.32% |
| FTNT260116C00075000 | 2024-05-15 10:56AM EDT | 75.00 | 8.07 | 8.35 | 8.75 | 0.00 | - | 3 | 134 | 41.57% |
| FTNT260116C00080000 | 2024-05-17 2:26PM EDT | 80.00 | 6.90 | 6.85 | 7.25 | 0.00 | - | 1 | 310 | 40.69% |
| FTNT260116C00085000 | 2024-05-17 1:07PM EDT | 85.00 | 5.86 | 5.60 | 5.95 | 0.00 | - | 1 | 508 | 39.81% |
| FTNT260116C00090000 | 2024-05-16 12:15PM EDT | 90.00 | 4.55 | 4.60 | 4.95 | 0.00 | - | 227 | 327 | 39.37% |
| FTNT260116C00095000 | 2024-05-15 12:51PM EDT | 95.00 | 4.00 | 3.75 | 4.55 | 0.00 | - | 10 | 384 | 40.63% |
| FTNT260116C00100000 | 2024-05-15 10:30AM EDT | 100.00 | 3.10 | 2.86 | 3.35 | 0.00 | - | 3 | 166 | 38.40% |
| FTNT260116C00105000 | 2024-05-17 10:23AM EDT | 105.00 | 2.65 | 2.44 | 2.77 | 0.00 | - | 1 | 153 | 38.10% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT260116P00025000 | 2024-04-02 2:08PM EDT | 25.00 | 0.62 | 0.22 | 1.00 | 0.00 | - | 3 | 17 | 51.49% |
| FTNT260116P00030000 | 2024-05-13 12:05PM EDT | 30.00 | 0.95 | 0.67 | 1.10 | 0.00 | - | 5 | 112 | 43.51% |
| FTNT260116P00035000 | 2024-05-20 12:15PM EDT | 35.00 | 1.39 | 1.28 | 1.45 | -0.09 | -6.00% | 5 | 165 | 38.75% |
| FTNT260116P00040000 | 2024-05-20 9:33AM EDT | 40.00 | 2.26 | 2.02 | 2.49 | -0.11 | -4.64% | 5 | 328 | 38.18% |
| FTNT260116P00045000 | 2024-05-07 11:32AM EDT | 45.00 | 3.30 | 3.15 | 3.35 | -0.60 | -15.38% | 5 | 106 | 35.05% |
| FTNT260116P00047500 | 2024-05-16 12:37PM EDT | 47.50 | 4.30 | 3.90 | 4.35 | 0.00 | - | - | 4 | 35.71% |
| FTNT260116P00050000 | 2024-05-17 11:47AM EDT | 50.00 | 4.70 | 4.55 | 4.85 | -0.05 | -1.05% | 4 | 752 | 33.83% |
| FTNT260116P00052500 | 2024-05-16 12:15PM EDT | 52.50 | 5.90 | 5.50 | 6.50 | 0.00 | - | - | 500 | 36.10% |
| FTNT260116P00055000 | 2024-05-16 12:16PM EDT | 55.00 | 6.85 | 6.45 | 6.90 | 0.00 | - | 3 | 216 | 33.33% |
| FTNT260116P00060000 | 2024-05-20 10:13AM EDT | 60.00 | 8.50 | 8.50 | 8.90 | -0.45 | -5.03% | 1 | 187 | 31.38% |
| FTNT260116P00062500 | 2024-05-16 11:42AM EDT | 62.50 | 10.20 | 9.60 | 10.60 | 0.00 | - | 1 | 7 | 32.25% |
| FTNT260116P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 11.85 | 10.90 | 12.40 | 0.00 | - | 2 | 90 | 33.11% |
| FTNT260116P00070000 | 2024-05-16 10:45AM EDT | 70.00 | 14.90 | 13.75 | 14.35 | 0.00 | - | 2 | 55 | 28.78% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 75.00 | 15.20 | 19.20 | 19.85 | 0.00 | - | 22 | 69 | 34.82% |
| FTNT260116P00080000 | 2024-05-17 2:22PM EDT | 80.00 | 20.90 | 20.45 | 21.20 | 0.00 | - | 3 | 22 | 26.09% |
| FTNT260116P00090000 | 2024-01-22 11:34AM EDT | 90.00 | 29.55 | 27.30 | 27.70 | 0.00 | - | - | 1 | 0.00% |
| FTNT260116P00095000 | 2024-05-14 3:01PM EDT | 95.00 | 34.75 | 32.95 | 34.85 | 0.00 | - | 1 | 0 | 28.37% |
| FTNT260116P00100000 | 2024-05-06 9:51AM EDT | 100.00 | 40.00 | 36.80 | 39.80 | 0.00 | - | 1 | 0 | 30.26% |
| FTNT260116P00105000 | 2024-04-29 3:34PM EDT | 105.00 | 41.36 | 42.40 | 44.85 | 0.00 | - | - | 1 | 32.53% |
© 2024 Yahoo. All rights reserved.