Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00040000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240621C00040000 | 2024-04-30 12:37PM EDT | 2024-06-21 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 2024-09-20 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT241220C00040000 | 2024-05-09 9:57AM EDT | 2024-12-20 | 20.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00040000 | 2024-05-09 1:48PM EDT | 2025-01-17 | 20.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT260116C00040000 | 2024-05-09 11:15AM EDT | 2026-01-16 | 25.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00040000 | 2024-03-21 3:12PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.25 | 0.00 | - | - | 1 | 137.89% |
| FTNT240621P00040000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FTNT240719P00040000 | 2024-05-08 1:53PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTNT240920P00040000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTNT241220P00040000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| FTNT250117P00040000 | 2024-05-09 2:14PM EDT | 2025-01-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT260116P00040000 | 2024-05-06 10:51AM EDT | 2026-01-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.