Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00050000 | 2024-05-16 12:17PM EDT | 2024-05-31 | 10.80 | 10.45 | 13.35 | 0.00 | - | 2 | 24 | 96.78% |
| FTNT240621C00050000 | 2024-05-21 11:36AM EDT | 2024-06-21 | 11.20 | 11.50 | 12.90 | 0.00 | - | 7 | 1,397 | 63.38% |
| FTNT240628C00050000 | 2024-05-15 12:24PM EDT | 2024-06-28 | 11.35 | 10.30 | 13.35 | 0.00 | - | - | 1 | 82.76% |
| FTNT240719C00050000 | 2024-05-21 12:26PM EDT | 2024-07-19 | 11.71 | 11.75 | 13.70 | 0.00 | - | 1 | 36 | 55.76% |
| FTNT240920C00050000 | 2024-05-21 10:10AM EDT | 2024-09-20 | 11.87 | 13.05 | 13.45 | 0.00 | - | 1 | 33 | 46.83% |
| FTNT241220C00050000 | 2024-05-13 3:43PM EDT | 2024-12-20 | 13.40 | 13.90 | 15.95 | 0.00 | - | 1 | 9 | 53.66% |
| FTNT250117C00050000 | 2024-05-21 12:26PM EDT | 2025-01-17 | 15.00 | 14.95 | 16.35 | 0.00 | - | 2 | 909 | 53.00% |
| FTNT250620C00050000 | 2024-05-16 12:27PM EDT | 2025-06-20 | 17.00 | 17.25 | 18.50 | 0.00 | - | 1 | 3 | 51.94% |
| FTNT260116C00050000 | 2024-05-21 2:02PM EDT | 2026-01-16 | 19.94 | 19.35 | 21.25 | 0.00 | - | 4 | 286 | 52.68% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00050000 | 2024-05-15 1:53PM EDT | 2024-05-24 | 0.04 | 0.00 | 2.07 | 0.00 | - | 1 | 42 | 288.87% |
| FTNT240531P00050000 | 2024-05-22 11:33AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.29 | -0.01 | -33.33% | 20 | 26 | 81.05% |
| FTNT240607P00050000 | 2024-05-21 3:55PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.07 | 0.00 | - | 5 | 7 | 52.73% |
| FTNT240614P00050000 | 2024-05-21 10:32AM EDT | 2024-06-14 | 0.11 | 0.01 | 0.22 | 0.00 | - | 1 | 3 | 54.98% |
| FTNT240621P00050000 | 2024-05-21 1:19PM EDT | 2024-06-21 | 0.07 | 0.02 | 0.09 | 0.00 | - | 15 | 2,712 | 40.23% |
| FTNT240719P00050000 | 2024-05-22 12:36PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.18 | -0.05 | -31.25% | 2 | 156 | 33.11% |
| FTNT240920P00050000 | 2024-05-22 3:41PM EDT | 2024-09-20 | 0.80 | 0.75 | 0.80 | 0.00 | - | 3 | 2,280 | 34.03% |
| FTNT241220P00050000 | 2024-05-21 10:09AM EDT | 2024-12-20 | 2.05 | 1.69 | 1.87 | 0.00 | - | 2 | 318 | 35.32% |
| FTNT250117P00050000 | 2024-05-22 3:41PM EDT | 2025-01-17 | 2.01 | 1.77 | 2.05 | -0.06 | -2.90% | 22 | 4,594 | 34.55% |
| FTNT250620P00050000 | 2024-05-22 10:50AM EDT | 2025-06-20 | 3.45 | 2.96 | 3.55 | -0.15 | -4.17% | 5 | 7 | 35.13% |
| FTNT260116P00050000 | 2024-05-21 2:30PM EDT | 2026-01-16 | 4.83 | 3.55 | 4.90 | 0.00 | - | 8 | 751 | 33.92% |
© 2024 Yahoo. All rights reserved.