Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00080000 | 2024-05-15 12:09PM EDT | 2024-05-24 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 271.48% |
| FTNT240531C00080000 | 2024-05-21 10:05AM EDT | 2024-05-31 | 0.01 | 0.01 | 2.14 | 0.00 | - | 1 | 11 | 148.83% |
| FTNT240607C00080000 | 2024-05-16 3:10PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 13 | 54.69% |
| FTNT240621C00080000 | 2024-05-21 1:03PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 16 | 1,723 | 43.95% |
| FTNT240719C00080000 | 2024-05-21 12:34PM EDT | 2024-07-19 | 0.08 | 0.03 | 0.11 | 0.00 | - | 100 | 902 | 34.77% |
| FTNT240920C00080000 | 2024-05-22 3:33PM EDT | 2024-09-20 | 0.54 | 0.56 | 0.63 | -0.02 | -3.57% | 4 | 419 | 34.82% |
| FTNT241220C00080000 | 2024-05-22 3:59PM EDT | 2024-12-20 | 1.79 | 1.70 | 1.84 | +0.09 | +5.29% | 9 | 1,986 | 36.74% |
| FTNT250117C00080000 | 2024-05-22 1:32PM EDT | 2025-01-17 | 1.98 | 1.84 | 2.13 | +0.14 | +7.61% | 3 | 2,764 | 36.49% |
| FTNT250620C00080000 | 2024-05-16 10:37AM EDT | 2025-06-20 | 4.09 | 4.05 | 4.60 | 0.00 | - | 2 | 3 | 39.87% |
| FTNT260116C00080000 | 2024-05-21 2:30PM EDT | 2026-01-16 | 6.79 | 5.65 | 7.15 | 0.00 | - | 2 | 317 | 40.72% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 2024-06-21 | 15.85 | 17.30 | 19.05 | 0.00 | - | 4 | 0 | 69.63% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 15.85 | 17.40 | 19.25 | 0.00 | - | 15 | 7 | 54.10% |
| FTNT240920P00080000 | 2024-05-02 11:47AM EDT | 2024-09-20 | 16.80 | 17.50 | 18.65 | 0.00 | - | 3 | 6 | 27.39% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 2024-12-20 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT250117P00080000 | 2024-05-06 1:46PM EDT | 2025-01-17 | 21.00 | 18.20 | 20.50 | 0.00 | - | 3 | 222 | 36.12% |
| FTNT260116P00080000 | 2024-05-17 2:22PM EDT | 2026-01-16 | 20.90 | 19.65 | 21.10 | 0.00 | - | 3 | 22 | 25.22% |
© 2024 Yahoo. All rights reserved.