Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:35.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00035000 | 2024-05-09 2:29PM EDT | 2024-05-17 | 23.72 | 23.20 | 24.70 | 0.00 | - | 23 | 20 | 225.78% |
| FTNT240621C00035000 | 2024-05-09 2:29PM EDT | 2024-06-21 | 23.87 | 23.60 | 24.25 | 0.00 | - | 23 | 63 | 96.00% |
| FTNT250117C00035000 | 2024-05-08 1:00PM EDT | 2025-01-17 | 25.50 | 24.25 | 26.10 | 0.00 | - | 5 | 107 | 58.59% |
| FTNT260116C00035000 | 2024-03-11 12:55PM EDT | 2026-01-16 | 40.40 | 36.30 | 40.50 | 0.00 | - | 3 | 78 | 114.49% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00035000 | 2024-05-03 11:40AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.09 | 0.00 | - | 4 | 4 | 154.69% |
| FTNT240621P00035000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 25.00% |
| FTNT240719P00035000 | 2024-04-04 12:18PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.48 | 0.00 | - | 19 | 21 | 68.16% |
| FTNT240920P00035000 | 2024-05-06 10:37AM EDT | 2024-09-20 | 0.17 | 0.02 | 0.18 | 0.00 | - | 3 | 17 | 47.07% |
| FTNT241220P00035000 | 2024-05-09 2:52PM EDT | 2024-12-20 | 0.43 | 0.18 | 0.49 | 0.00 | - | 2 | 10 | 44.53% |
| FTNT250117P00035000 | 2024-05-08 2:26PM EDT | 2025-01-17 | 0.40 | 0.24 | 0.55 | 0.00 | - | 14 | 4,005 | 43.16% |
| FTNT260116P00035000 | 2024-05-09 12:00PM EDT | 2026-01-16 | 1.64 | 1.59 | 1.79 | 0.00 | - | 1 | 166 | 38.77% |
© 2024 Yahoo. All rights reserved.