Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT261218C00030000 | 2024-06-28 12:04PM EDT | 30.00 | 35.50 | 34.00 | 35.95 | 0.00 | - | 1 | 8 | 58.14% |
| FTNT261218C00040000 | 2024-06-26 9:44AM EDT | 40.00 | 25.79 | 25.75 | 28.80 | 0.00 | - | 1 | 2 | 55.71% |
| FTNT261218C00052500 | 2024-06-06 9:57AM EDT | 52.50 | 20.50 | 19.00 | 21.05 | 0.00 | - | - | 2 | 48.98% |
| FTNT261218C00057500 | 2024-06-06 1:21PM EDT | 57.50 | 18.00 | 16.75 | 18.40 | 0.00 | - | - | 1 | 47.02% |
| FTNT261218C00060000 | 2024-07-02 10:31AM EDT | 60.00 | 16.90 | 14.80 | 17.30 | +0.29 | +1.75% | 4 | 56 | 46.52% |
| FTNT261218C00062500 | 2024-06-26 10:58AM EDT | 62.50 | 14.45 | 15.40 | 16.20 | 0.00 | - | 13 | 10 | 45.89% |
| FTNT261218C00065000 | 2024-06-12 12:57PM EDT | 65.00 | 14.85 | 14.50 | 15.20 | 0.00 | - | 70 | 43 | 45.42% |
| FTNT261218C00067500 | 2024-06-06 2:18PM EDT | 67.50 | 13.50 | 13.55 | 14.25 | 0.00 | - | - | 35 | 44.97% |
| FTNT261218C00070000 | 2024-06-28 10:48AM EDT | 70.00 | 12.80 | 11.65 | 13.35 | 0.00 | - | 1 | 4 | 44.53% |
| FTNT261218C00075000 | 2024-06-24 2:13PM EDT | 75.00 | 9.50 | 10.95 | 11.70 | 0.00 | - | - | 1 | 43.74% |
| FTNT261218C00080000 | 2024-06-13 9:37AM EDT | 80.00 | 9.75 | 9.45 | 10.25 | 0.00 | - | 1 | 3 | 43.07% |
| FTNT261218C00085000 | 2024-06-26 11:33AM EDT | 85.00 | 7.48 | 8.20 | 9.00 | 0.00 | - | 1 | 3 | 42.55% |
| FTNT261218C00090000 | 2024-06-26 1:28PM EDT | 90.00 | 6.50 | 7.10 | 8.00 | 0.00 | - | 3 | 7 | 42.37% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT261218P00030000 | 2024-06-26 11:33AM EDT | 30.00 | 0.88 | 0.00 | 1.60 | 0.00 | - | - | 2 | 39.01% |
| FTNT261218P00032500 | 2024-06-24 9:30AM EDT | 32.50 | 1.74 | 0.00 | 2.06 | 0.00 | - | 4 | 6 | 38.42% |
| FTNT261218P00035000 | 2024-06-24 9:30AM EDT | 35.00 | 2.25 | 0.00 | 2.50 | 0.00 | - | 2 | 4 | 37.33% |
| FTNT261218P00037500 | 2024-06-24 2:18PM EDT | 37.50 | 3.00 | 1.18 | 3.00 | 0.00 | - | - | 2 | 36.32% |
| FTNT261218P00040000 | 2024-06-26 11:33AM EDT | 40.00 | 3.01 | 3.20 | 3.60 | 0.00 | - | 1 | 13 | 35.53% |
| FTNT261218P00042500 | 2024-06-26 1:31PM EDT | 42.50 | 4.30 | 2.21 | 4.25 | 0.00 | - | 1 | 4 | 34.69% |
| FTNT261218P00045000 | 2024-06-26 1:23PM EDT | 45.00 | 5.10 | 4.55 | 5.00 | 0.00 | - | 6 | 17 | 34.00% |
| FTNT261218P00047500 | 2024-06-21 2:22PM EDT | 47.50 | 5.86 | 5.40 | 5.80 | 0.00 | - | 1 | 1 | 33.23% |
| FTNT261218P00050000 | 2024-06-20 10:12AM EDT | 50.00 | 6.63 | 6.25 | 7.40 | 0.00 | - | 2 | 2 | 34.83% |
| FTNT261218P00052500 | 2024-06-04 10:27AM EDT | 52.50 | 7.80 | 7.15 | 7.65 | 0.00 | - | 1 | 1 | 31.86% |
| FTNT261218P00057500 | 2024-06-21 2:21PM EDT | 57.50 | 10.15 | 9.35 | 9.80 | 0.00 | - | 1 | 1 | 30.51% |
| FTNT261218P00060000 | 2024-07-02 10:27AM EDT | 60.00 | 10.77 | 10.55 | 11.00 | +0.17 | +1.60% | 2 | 17 | 29.88% |
| FTNT261218P00075000 | 2024-06-18 10:52AM EDT | 75.00 | 19.56 | 19.15 | 19.95 | 0.00 | - | - | 2 | 26.48% |
© 2024 Yahoo. All rights reserved.