Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00045000 | 2024-05-15 11:11AM EDT | 2024-05-24 | 15.90 | 15.60 | 17.75 | 0.00 | - | - | 14 | 226.56% |
| FTNT240621C00045000 | 2024-05-15 12:41PM EDT | 2024-06-21 | 15.95 | 16.55 | 17.90 | 0.00 | - | 1 | 48 | 87.11% |
| FTNT240719C00045000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 16.76 | 16.50 | 18.95 | 0.00 | - | 20 | 21 | 74.37% |
| FTNT240920C00045000 | 2024-05-21 12:21PM EDT | 2024-09-20 | 17.60 | 17.50 | 19.85 | 0.00 | - | 1 | 32 | 63.94% |
| FTNT241220C00045000 | 2024-05-22 10:36AM EDT | 2024-12-20 | 18.80 | 17.70 | 20.15 | +0.15 | +0.80% | 10 | 5 | 50.55% |
| FTNT250117C00045000 | 2024-05-22 10:37AM EDT | 2025-01-17 | 19.13 | 18.80 | 20.30 | -0.16 | -0.83% | 10 | 290 | 52.56% |
| FTNT250620C00045000 | 2024-05-10 2:19PM EDT | 2025-06-20 | 18.75 | 20.15 | 23.00 | 0.00 | - | - | 3 | 52.81% |
| FTNT260116C00045000 | 2024-05-03 3:01PM EDT | 2026-01-16 | 21.60 | 22.05 | 25.55 | 0.00 | - | 1 | 32 | 52.51% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607P00045000 | 2024-05-06 10:35AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 1 | 66.41% |
| FTNT240621P00045000 | 2024-05-17 12:06PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 1,109 | 50.39% |
| FTNT240719P00045000 | 2024-05-09 9:35AM EDT | 2024-07-19 | 0.13 | 0.01 | 0.05 | 0.00 | - | 2 | 33 | 37.31% |
| FTNT240920P00045000 | 2024-05-21 12:03PM EDT | 2024-09-20 | 0.31 | 0.28 | 0.37 | 0.00 | - | 2 | 389 | 37.50% |
| FTNT241220P00045000 | 2024-05-22 11:13AM EDT | 2024-12-20 | 0.96 | 0.90 | 1.02 | -0.07 | -6.80% | 10 | 279 | 37.38% |
| FTNT250117P00045000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 1.14 | 1.03 | 1.19 | 0.00 | - | 9 | 5,669 | 36.91% |
| FTNT250620P00045000 | 2024-05-22 11:26AM EDT | 2025-06-20 | 2.14 | 2.00 | 2.71 | -0.11 | -4.89% | 37 | 137 | 39.37% |
| FTNT260116P00045000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 3.30 | 3.10 | 3.85 | 0.00 | - | 5 | 111 | 37.35% |
© 2024 Yahoo. All rights reserved.