Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00065000 | 2024-05-22 3:17PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| FTNT240531C00065000 | 2024-05-22 1:59PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| FTNT240607C00065000 | 2024-05-22 1:31PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| FTNT240614C00065000 | 2024-05-22 9:31AM EDT | 2024-06-14 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FTNT240621C00065000 | 2024-05-22 2:59PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 6.25% |
| FTNT240628C00065000 | 2024-05-21 10:43AM EDT | 2024-06-28 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FTNT240719C00065000 | 2024-05-22 3:24PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| FTNT240920C00065000 | 2024-05-22 3:53PM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| FTNT241220C00065000 | 2024-05-21 1:21PM EDT | 2024-12-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| FTNT250117C00065000 | 2024-05-22 12:21PM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| FTNT250620C00065000 | 2024-05-10 10:08AM EDT | 2025-06-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| FTNT260116C00065000 | 2024-05-21 2:30PM EDT | 2026-01-16 | 12.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00065000 | 2024-05-21 9:33AM EDT | 2024-05-24 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240531P00065000 | 2024-05-15 2:30PM EDT | 2024-05-31 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240607P00065000 | 2024-05-17 11:50AM EDT | 2024-06-07 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240614P00065000 | 2024-05-10 1:30PM EDT | 2024-06-14 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240621P00065000 | 2024-05-22 9:59AM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| FTNT240628P00065000 | 2024-05-14 1:38PM EDT | 2024-06-28 | 5.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240719P00065000 | 2024-05-22 2:30PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FTNT240920P00065000 | 2024-05-22 12:31PM EDT | 2024-09-20 | 6.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT241220P00065000 | 2024-05-22 10:31AM EDT | 2024-12-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT250117P00065000 | 2024-05-21 10:24AM EDT | 2025-01-17 | 8.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT260116P00065000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.