Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00055000 | 2024-05-17 3:08PM EDT | 2024-05-24 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240531C00055000 | 2024-05-21 10:41AM EDT | 2024-05-31 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT240621C00055000 | 2024-05-21 11:47AM EDT | 2024-06-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240719C00055000 | 2024-05-21 12:45PM EDT | 2024-07-19 | 7.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240920C00055000 | 2024-05-21 1:52PM EDT | 2024-09-20 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT241220C00055000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00055000 | 2024-05-21 1:15PM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT250620C00055000 | 2024-05-21 10:14AM EDT | 2025-06-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT260116C00055000 | 2024-05-22 3:54PM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00055000 | 2024-05-21 2:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FTNT240531P00055000 | 2024-05-22 12:06PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FTNT240607P00055000 | 2024-05-22 12:37PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTNT240614P00055000 | 2024-05-21 10:22AM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| FTNT240621P00055000 | 2024-05-22 3:35PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240628P00055000 | 2024-05-22 1:54PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| FTNT240719P00055000 | 2024-05-22 11:18AM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT240920P00055000 | 2024-05-22 3:08PM EDT | 2024-09-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| FTNT241220P00055000 | 2024-05-20 2:16PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| FTNT250117P00055000 | 2024-05-21 1:00PM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| FTNT250620P00055000 | 2024-05-17 12:35PM EDT | 2025-06-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FTNT260116P00055000 | 2024-05-21 12:20PM EDT | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.