Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00044500 | 2024-05-02 12:12PM EDT | 44.50 | 19.95 | 12.45 | 14.50 | 0.00 | - | - | 1 | 464.06% |
| FTNT240510C00045000 | 2024-05-06 12:07PM EDT | 45.00 | 13.67 | 11.15 | 13.30 | 0.00 | - | 1 | 0 | 288.28% |
| FTNT240510C00046500 | 2024-05-01 3:39PM EDT | 46.50 | 17.35 | 11.40 | 13.45 | 0.00 | - | - | 7 | 395.70% |
| FTNT240510C00047000 | 2024-05-02 12:03PM EDT | 47.00 | 17.45 | 9.50 | 12.75 | 0.00 | - | - | 19 | 499.22% |
| FTNT240510C00047500 | 2024-05-08 10:11AM EDT | 47.50 | 10.80 | 8.85 | 10.85 | 0.00 | - | - | 5 | 252.73% |
| FTNT240510C00048500 | 2024-05-01 11:00AM EDT | 48.50 | 15.05 | 8.15 | 11.45 | 0.00 | - | - | 6 | 217.19% |
| FTNT240510C00051000 | 2024-05-02 1:44PM EDT | 51.00 | 13.95 | 6.90 | 7.30 | 0.00 | - | - | 11 | 167.19% |
| FTNT240510C00052000 | 2024-05-08 12:50PM EDT | 52.00 | 6.95 | 4.65 | 8.00 | 0.00 | - | 22 | 14 | 153.52% |
| FTNT240510C00055000 | 2024-05-10 2:21PM EDT | 55.00 | 3.36 | 1.79 | 3.30 | -0.74 | -18.05% | 11 | 21 | 87.50% |
| FTNT240510C00056000 | 2024-05-10 1:51PM EDT | 56.00 | 2.39 | 0.58 | 2.82 | -1.51 | -38.72% | 2 | 17 | 125.78% |
| FTNT240510C00057000 | 2024-05-10 1:03PM EDT | 57.00 | 1.45 | 0.98 | 1.28 | +0.25 | +20.83% | 8 | 17 | 41.60% |
| FTNT240510C00058000 | 2024-05-10 3:47PM EDT | 58.00 | 0.17 | 0.02 | 0.26 | -0.25 | -59.52% | 106 | 759 | 13.87% |
| FTNT240510C00059000 | 2024-05-10 2:50PM EDT | 59.00 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 124 | 396 | 16.41% |
| FTNT240510C00060000 | 2024-05-10 2:12PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 341 | 1,715 | 31.25% |
| FTNT240510C00061000 | 2024-05-10 3:27PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 22 | 643 | 43.75% |
| FTNT240510C00062000 | 2024-05-09 11:03AM EDT | 62.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 6 | 330 | 51.56% |
| FTNT240510C00063000 | 2024-05-10 12:12PM EDT | 63.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 211 | 76.56% |
| FTNT240510C00064000 | 2024-05-10 12:09PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 421 | 75.00% |
| FTNT240510C00065000 | 2024-05-10 10:05AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,083 | 84.38% |
| FTNT240510C00066000 | 2024-05-10 2:36PM EDT | 66.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 1,724 | 93.75% |
| FTNT240510C00067000 | 2024-05-09 10:16AM EDT | 67.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 373 | 123.44% |
| FTNT240510C00068000 | 2024-05-09 12:59PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 810 | 112.50% |
| FTNT240510C00069000 | 2024-05-10 9:35AM EDT | 69.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 6 | 79 | 145.31% |
| FTNT240510C00070000 | 2024-05-10 3:29PM EDT | 70.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 6 | 1,385 | 154.69% |
| FTNT240510C00071000 | 2024-05-10 10:36AM EDT | 71.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 1 | 68 | 159.38% |
| FTNT240510C00072000 | 2024-05-10 11:31AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 4 | 127 | 150.00% |
| FTNT240510C00073000 | 2024-05-10 3:59PM EDT | 73.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 223 | 1,457 | 178.13% |
| FTNT240510C00074000 | 2024-05-09 9:59AM EDT | 74.00 | 0.03 | 0.00 | 0.32 | +0.01 | +50.00% | 1 | 77 | 267.58% |
| FTNT240510C00075000 | 2024-05-09 9:57AM EDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 168 | 203.13% |
| FTNT240510C00076000 | 2024-05-08 10:27AM EDT | 76.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 114 | 212.50% |
| FTNT240510C00077000 | 2024-05-07 10:54AM EDT | 77.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 4 | 56 | 301.56% |
| FTNT240510C00078000 | 2024-05-08 10:27AM EDT | 78.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 73 | 231.25% |
| FTNT240510C00079000 | 2024-05-06 9:37AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 206.25% |
| FTNT240510C00080000 | 2024-05-10 1:58PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,409 | 212.50% |
| FTNT240510C00081000 | 2024-05-03 10:59AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 50 | 225.00% |
| FTNT240510C00082000 | 2024-05-03 9:32AM EDT | 82.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 264.06% |
| FTNT240510C00083000 | 2024-05-02 3:49PM EDT | 83.00 | 0.25 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 364.06% |
| FTNT240510C00084000 | 2024-05-02 3:52PM EDT | 84.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 6 | 21 | 243.75% |
| FTNT240510C00085000 | 2024-05-02 3:16PM EDT | 85.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 1 | 19 | 287.50% |
| FTNT240510C00086000 | 2024-05-03 9:33AM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 256.25% |
| FTNT240510C00090000 | 2024-05-03 9:36AM EDT | 90.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 5 | 6 | 429.69% |
| FTNT240510C00095000 | 2024-05-02 2:13PM EDT | 95.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 359.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00046500 | 2024-05-08 9:50AM EDT | 46.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 247.66% |
| FTNT240510P00047000 | 2024-05-09 10:10AM EDT | 47.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 101 | 101 | 179.69% |
| FTNT240510P00047500 | 2024-05-09 9:56AM EDT | 47.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 98 | 171.88% |
| FTNT240510P00048000 | 2024-05-09 10:10AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| FTNT240510P00048500 | 2024-05-08 2:19PM EDT | 48.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 79 | 111 | 156.25% |
| FTNT240510P00049000 | 2024-05-03 9:33AM EDT | 49.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 148.44% |
| FTNT240510P00049500 | 2024-05-02 3:53PM EDT | 49.50 | 0.17 | 0.00 | 0.04 | 0.00 | - | - | 7 | 140.63% |
| FTNT240510P00050000 | 2024-05-09 9:36AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 22 | 132.81% |
| FTNT240510P00051000 | 2024-05-03 9:32AM EDT | 51.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 916 | 96.88% |
| FTNT240510P00052000 | 2024-05-10 9:35AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 87.50% |
| FTNT240510P00053000 | 2024-05-08 10:00AM EDT | 53.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 33 | 87.50% |
| FTNT240510P00054000 | 2024-05-10 10:18AM EDT | 54.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 31 | 71.88% |
| FTNT240510P00055000 | 2024-05-10 1:57PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 12 | 418 | 57.03% |
| FTNT240510P00056000 | 2024-05-10 2:27PM EDT | 56.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 86 | 176 | 47.66% |
| FTNT240510P00057000 | 2024-05-10 3:16PM EDT | 57.00 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 29 | 298 | 29.30% |
| FTNT240510P00058000 | 2024-05-10 3:45PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | -0.27 | -96.43% | 217 | 472 | 7.23% |
| FTNT240510P00059000 | 2024-05-10 3:53PM EDT | 59.00 | 0.80 | 0.67 | 0.95 | -0.20 | -20.00% | 214 | 584 | 32.42% |
| FTNT240510P00060000 | 2024-05-10 3:48PM EDT | 60.00 | 1.84 | 1.31 | 2.61 | -0.43 | -18.94% | 110 | 442 | 54.88% |
| FTNT240510P00061000 | 2024-05-10 2:50PM EDT | 61.00 | 2.78 | 2.54 | 2.99 | +0.03 | +1.09% | 5 | 447 | 78.71% |
| FTNT240510P00062000 | 2024-05-10 2:50PM EDT | 62.00 | 3.78 | 2.14 | 4.65 | +0.98 | +35.00% | 6 | 261 | 177.15% |
| FTNT240510P00063000 | 2024-05-10 11:35AM EDT | 63.00 | 3.90 | 4.40 | 6.65 | +0.01 | +0.26% | 7 | 195 | 186.33% |
| FTNT240510P00064000 | 2024-05-09 3:51PM EDT | 64.00 | 5.40 | 4.60 | 7.95 | -0.48 | -8.16% | 1 | 972 | 176.17% |
| FTNT240510P00065000 | 2024-05-10 3:51PM EDT | 65.00 | 6.90 | 6.30 | 8.80 | +0.69 | +11.11% | 6 | 659 | 229.88% |
| FTNT240510P00066000 | 2024-05-07 11:59AM EDT | 66.00 | 7.06 | 6.90 | 9.75 | 0.00 | - | 1 | 0 | 219.14% |
| FTNT240510P00067000 | 2024-05-08 3:03PM EDT | 67.00 | 8.90 | 7.00 | 9.75 | 0.00 | - | 2,082 | 2,007 | 291.80% |
| FTNT240510P00068000 | 2024-05-02 3:18PM EDT | 68.00 | 5.90 | 8.05 | 11.85 | 0.00 | - | 15 | 0 | 177.34% |
| FTNT240510P00069000 | 2024-05-08 3:14PM EDT | 69.00 | 10.50 | 9.65 | 12.35 | 0.00 | - | 2,093 | 7 | 204.69% |
| FTNT240510P00070000 | 2024-05-10 3:31PM EDT | 70.00 | 11.70 | 11.55 | 13.85 | +0.75 | +6.85% | 1 | 2 | 338.48% |
| FTNT240510P00071000 | 2024-05-03 2:37PM EDT | 71.00 | 10.80 | 12.65 | 14.50 | 0.00 | - | 27 | 0 | 337.89% |
| FTNT240510P00072000 | 2024-05-02 9:59AM EDT | 72.00 | 9.20 | 12.35 | 15.90 | 0.00 | - | 3 | 0 | 275.39% |
| FTNT240510P00073000 | 2024-05-03 3:16PM EDT | 73.00 | 13.88 | 14.65 | 16.35 | 0.00 | - | 5 | 0 | 357.23% |
| FTNT240510P00074000 | 2024-05-08 3:13PM EDT | 74.00 | 13.77 | 14.05 | 16.90 | 0.00 | - | 9 | 3 | 428.71% |
| FTNT240510P00078000 | 2024-05-08 3:13PM EDT | 78.00 | 20.85 | 17.80 | 20.90 | 0.00 | - | - | 2 | 487.31% |
| FTNT240510P00079000 | 2024-05-08 3:20PM EDT | 79.00 | 20.50 | 19.70 | 22.90 | 0.00 | - | 3 | 1 | 401.95% |
| FTNT240510P00081000 | 2024-05-08 12:05PM EDT | 81.00 | 22.35 | 20.65 | 24.00 | 0.00 | - | - | 2 | 542.19% |
| FTNT240510P00082000 | 2024-05-08 3:15PM EDT | 82.00 | 23.75 | 23.70 | 25.95 | 0.00 | - | 3 | 1 | 529.69% |
| FTNT240510P00084000 | 2024-05-02 10:15AM EDT | 84.00 | 20.25 | 24.10 | 27.65 | 0.00 | - | - | 0 | 300.00% |
| FTNT240510P00085000 | 2024-05-03 9:52AM EDT | 85.00 | 24.73 | 25.05 | 28.70 | 0.00 | - | 1 | 1 | 307.81% |
© 2024 Yahoo. All rights reserved.