Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00070000 | 2024-05-15 12:09PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.39 | 0.00 | - | 1 | 36 | 120.31% |
| FTNT240531C00070000 | 2024-05-20 3:31PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.06 | 0.00 | - | 30 | 51 | 44.53% |
| FTNT240607C00070000 | 2024-05-22 11:51AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 107 | 35.94% |
| FTNT240614C00070000 | 2024-05-15 11:40AM EDT | 2024-06-14 | 0.10 | 0.05 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| FTNT240621C00070000 | 2024-05-22 3:50PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.15 | +0.01 | +9.09% | 16 | 3,151 | 29.20% |
| FTNT240719C00070000 | 2024-05-22 3:29PM EDT | 2024-07-19 | 0.39 | 0.41 | 0.53 | +0.05 | +14.71% | 8 | 1,648 | 29.35% |
| FTNT240920C00070000 | 2024-05-22 3:20PM EDT | 2024-09-20 | 1.89 | 2.02 | 2.07 | -0.05 | -2.58% | 46 | 2,858 | 34.79% |
| FTNT241220C00070000 | 2024-05-22 1:37PM EDT | 2024-12-20 | 3.96 | 3.55 | 4.10 | +0.16 | +4.21% | 16 | 1,405 | 38.09% |
| FTNT250117C00070000 | 2024-05-22 1:15PM EDT | 2025-01-17 | 4.26 | 3.80 | 4.45 | +0.36 | +9.23% | 12 | 5,521 | 37.62% |
| FTNT250620C00070000 | 2024-05-14 3:19PM EDT | 2025-06-20 | 7.02 | 7.00 | 7.50 | +0.02 | +0.29% | 1 | 2 | 41.49% |
| FTNT260116C00070000 | 2024-05-22 3:57PM EDT | 2026-01-16 | 10.05 | 9.10 | 11.15 | +0.05 | +0.50% | 30 | 1,075 | 45.08% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 2024-05-24 | 7.65 | 6.40 | 10.25 | 0.00 | - | 5 | 0 | 254.49% |
| FTNT240531P00070000 | 2024-05-07 3:36PM EDT | 2024-05-31 | 10.70 | 7.10 | 9.70 | 0.00 | - | 1 | 3 | 102.34% |
| FTNT240614P00070000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 10.00 | 8.05 | 9.30 | 0.00 | - | 2 | 3 | 55.23% |
| FTNT240621P00070000 | 2024-05-21 11:58AM EDT | 2024-06-21 | 9.05 | 7.80 | 8.60 | 0.00 | - | 5 | 448 | 30.08% |
| FTNT240719P00070000 | 2024-05-06 1:45PM EDT | 2024-07-19 | 10.99 | 8.10 | 8.65 | 0.00 | - | 9 | 500 | 23.00% |
| FTNT240920P00070000 | 2024-05-22 10:22AM EDT | 2024-09-20 | 9.60 | 9.35 | 9.75 | -0.25 | -2.54% | 85 | 814 | 28.39% |
| FTNT241220P00070000 | 2024-05-21 10:47AM EDT | 2024-12-20 | 11.15 | 10.60 | 11.80 | 0.00 | - | 2 | 527 | 33.99% |
| FTNT250117P00070000 | 2024-05-20 11:24AM EDT | 2025-01-17 | 10.74 | 10.60 | 10.95 | 0.00 | - | 2 | 1,971 | 27.30% |
| FTNT260116P00070000 | 2024-05-16 10:45AM EDT | 2026-01-16 | 14.90 | 13.70 | 14.25 | 0.00 | - | 2 | 55 | 28.19% |
© 2024 Yahoo. All rights reserved.