Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00075000 | 2024-05-07 11:13AM EDT | 2024-05-24 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 223.05% |
| FTNT240531C00075000 | 2024-05-22 12:29PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 6 | 20 | 57.03% |
| FTNT240607C00075000 | 2024-05-13 10:57AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 41 | 48.83% |
| FTNT240621C00075000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 6 | 3,259 | 33.79% |
| FTNT240719C00075000 | 2024-05-22 11:18AM EDT | 2024-07-19 | 0.15 | 0.12 | 0.18 | +0.03 | +25.00% | 1 | 2,048 | 30.47% |
| FTNT240920C00075000 | 2024-05-22 10:56AM EDT | 2024-09-20 | 1.08 | 1.07 | 1.12 | +0.02 | +1.89% | 12 | 1,298 | 34.33% |
| FTNT241220C00075000 | 2024-05-20 11:48AM EDT | 2024-12-20 | 2.73 | 2.60 | 2.79 | 0.00 | - | 7 | 487 | 37.40% |
| FTNT250117C00075000 | 2024-05-22 1:22PM EDT | 2025-01-17 | 2.95 | 2.83 | 3.05 | +0.11 | +3.87% | 3 | 3,375 | 36.66% |
| FTNT250620C00075000 | 2024-05-22 12:12PM EDT | 2025-06-20 | 5.60 | 4.45 | 6.45 | +0.23 | +4.28% | 3 | 1 | 42.84% |
| FTNT260116C00075000 | 2024-05-15 10:56AM EDT | 2026-01-16 | 8.07 | 7.90 | 8.90 | 0.00 | - | 3 | 134 | 42.44% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 2024-05-31 | 11.06 | 13.50 | 15.85 | 0.00 | - | - | 0 | 130.66% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 2024-06-07 | 11.95 | 12.25 | 13.85 | 0.00 | - | - | 0 | 70.46% |
| FTNT240621P00075000 | 2024-05-09 11:47AM EDT | 2024-06-21 | 15.70 | 12.30 | 13.65 | 0.00 | - | 1 | 2 | 44.14% |
| FTNT240719P00075000 | 2024-05-15 12:28PM EDT | 2024-07-19 | 14.35 | 12.50 | 13.60 | 0.00 | - | 1 | 10 | 30.13% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 12.85 | 12.65 | 14.70 | 0.00 | - | 3 | 411 | 35.91% |
| FTNT241220P00075000 | 2024-05-10 12:34PM EDT | 2024-12-20 | 16.79 | 13.60 | 14.80 | 0.00 | - | 1 | 109 | 27.91% |
| FTNT250117P00075000 | 2024-05-15 1:50PM EDT | 2025-01-17 | 15.09 | 13.45 | 14.85 | 0.00 | - | 1 | 2,134 | 26.58% |
| FTNT250620P00075000 | 2024-05-15 1:50PM EDT | 2025-06-20 | 16.32 | 14.80 | 16.15 | 0.00 | - | - | 1 | 27.15% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 19.20 | 19.85 | 0.00 | - | 22 | 69 | 34.53% |
© 2024 Yahoo. All rights reserved.