Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:60.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607C00060000 | 2024-06-04 9:30AM EDT | 2024-06-07 | 0.39 | 0.35 | 0.42 | -0.01 | -2.50% | 1 | 217 | 33.20% |
| FTNT240614C00060000 | 2024-06-04 9:31AM EDT | 2024-06-14 | 0.90 | 0.64 | 0.89 | +0.14 | +18.42% | 1 | 89 | 32.28% |
| FTNT240621C00060000 | 2024-06-04 9:30AM EDT | 2024-06-21 | 1.10 | 0.92 | 1.10 | +0.11 | +11.11% | 1 | 2,907 | 29.40% |
| FTNT240628C00060000 | 2024-06-03 3:12PM EDT | 2024-06-28 | 1.32 | 1.17 | 1.43 | 0.00 | - | 27 | 62 | 30.40% |
| FTNT240705C00060000 | 2024-06-03 1:30PM EDT | 2024-07-05 | 1.40 | 1.47 | 1.65 | 0.00 | - | 14 | 34 | 30.05% |
| FTNT240712C00060000 | 2024-06-03 9:51AM EDT | 2024-07-12 | 1.70 | 1.59 | 2.03 | 0.00 | - | 2 | 7 | 32.20% |
| FTNT240719C00060000 | 2024-06-04 9:33AM EDT | 2024-07-19 | 2.04 | 1.79 | 2.09 | +0.16 | +8.51% | 19 | 2,064 | 30.37% |
| FTNT240816C00060000 | 2024-06-03 1:55PM EDT | 2024-08-16 | 3.60 | 3.65 | 3.80 | 0.00 | - | 21 | 30 | 40.11% |
| FTNT240920C00060000 | 2024-06-03 11:39AM EDT | 2024-09-20 | 4.25 | 4.30 | 4.45 | 0.00 | - | 2 | 708 | 38.10% |
| FTNT241220C00060000 | 2024-05-31 1:09PM EDT | 2024-12-20 | 6.17 | 6.55 | 7.35 | 0.00 | - | 2 | 166 | 44.81% |
| FTNT250117C00060000 | 2024-06-03 12:19PM EDT | 2025-01-17 | 6.75 | 6.85 | 7.05 | 0.00 | - | 46 | 3,178 | 40.35% |
| FTNT250620C00060000 | 2024-05-30 10:26AM EDT | 2025-06-20 | 9.63 | 8.95 | 9.85 | 0.00 | - | 3 | 32 | 42.92% |
| FTNT260116C00060000 | 2024-06-03 2:29PM EDT | 2026-01-16 | 12.35 | 11.90 | 13.30 | 0.00 | - | 12 | 452 | 46.28% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607P00060000 | 2024-06-03 2:12PM EDT | 2024-06-07 | 1.80 | 1.39 | 1.61 | 0.00 | - | 32 | 225 | 41.60% |
| FTNT240614P00060000 | 2024-06-03 11:16AM EDT | 2024-06-14 | 2.24 | 1.77 | 1.97 | 0.00 | - | 5 | 98 | 34.33% |
| FTNT240621P00060000 | 2024-06-03 1:29PM EDT | 2024-06-21 | 2.39 | 1.97 | 2.15 | 0.00 | - | 14 | 4,466 | 30.37% |
| FTNT240628P00060000 | 2024-06-03 12:57PM EDT | 2024-06-28 | 2.66 | 2.23 | 2.52 | 0.00 | - | 6 | 32 | 31.89% |
| FTNT240705P00060000 | 2024-06-03 1:29PM EDT | 2024-07-05 | 2.67 | 2.19 | 2.67 | 0.00 | - | 1 | 7 | 30.37% |
| FTNT240712P00060000 | 2024-06-03 3:22PM EDT | 2024-07-12 | 2.72 | 2.50 | 2.75 | 0.00 | - | 10 | 13 | 28.57% |
| FTNT240719P00060000 | 2024-06-03 3:22PM EDT | 2024-07-19 | 2.88 | 2.47 | 2.81 | 0.00 | - | 22 | 5,126 | 27.03% |
| FTNT240816P00060000 | 2024-06-03 1:33PM EDT | 2024-08-16 | 4.45 | 4.25 | 4.35 | 0.00 | - | 9 | 11 | 35.86% |
| FTNT240920P00060000 | 2024-06-03 2:53PM EDT | 2024-09-20 | 4.85 | 4.55 | 4.75 | 0.00 | - | 26 | 1,750 | 32.67% |
| FTNT241220P00060000 | 2024-06-03 11:12AM EDT | 2024-12-20 | 6.35 | 6.00 | 6.20 | 0.00 | - | 3 | 408 | 32.45% |
| FTNT250117P00060000 | 2024-06-03 1:12PM EDT | 2025-01-17 | 6.58 | 6.20 | 6.40 | 0.00 | - | 4 | 2,997 | 31.47% |
| FTNT250620P00060000 | 2024-05-30 10:26AM EDT | 2025-06-20 | 7.93 | 7.05 | 8.30 | 0.00 | - | 1 | 9 | 32.24% |
| FTNT260116P00060000 | 2024-05-30 9:57AM EDT | 2026-01-16 | 9.70 | 8.45 | 9.65 | 0.00 | - | 3 | 191 | 30.45% |
© 2024 Yahoo. All rights reserved.