Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00050000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 9.95 | 7.15 | 9.45 | 0.00 | - | 26 | 60 | 66.60% |
| FTNT240531C00050000 | 2024-05-03 11:40AM EDT | 2024-05-31 | 10.00 | 6.70 | 10.05 | 0.00 | - | 2 | 2 | 92.36% |
| FTNT240621C00050000 | 2024-05-08 11:25AM EDT | 2024-06-21 | 9.15 | 7.90 | 9.20 | 0.00 | - | 2 | 1,377 | 51.76% |
| FTNT240719C00050000 | 2024-05-06 10:52AM EDT | 2024-07-19 | 10.42 | 7.35 | 10.10 | 0.00 | - | 1 | 36 | 52.83% |
| FTNT240920C00050000 | 2024-05-08 10:31AM EDT | 2024-09-20 | 10.73 | 9.35 | 12.35 | 0.00 | - | 2 | 33 | 58.50% |
| FTNT241220C00050000 | 2024-05-08 11:01AM EDT | 2024-12-20 | 12.75 | 10.90 | 13.25 | 0.00 | - | 1 | 10 | 51.06% |
| FTNT250117C00050000 | 2024-05-09 2:15PM EDT | 2025-01-17 | 13.00 | 12.30 | 13.25 | -0.60 | -4.41% | 3 | 909 | 48.17% |
| FTNT260116C00050000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 18.50 | 17.15 | 18.00 | 0.00 | - | 1 | 280 | 49.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00050000 | 2024-05-09 9:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 22 | 125.00% |
| FTNT240517P00050000 | 2024-05-09 1:04PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 15 | 187 | 49.22% |
| FTNT240524P00050000 | 2024-05-07 3:16PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 42 | 40.63% |
| FTNT240531P00050000 | 2024-05-09 11:16AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.09 | -0.03 | -50.00% | 13 | 29 | 35.45% |
| FTNT240607P00050000 | 2024-05-08 1:16PM EDT | 2024-06-07 | 0.07 | 0.03 | 0.12 | 0.00 | - | 6 | 7 | 32.91% |
| FTNT240621P00050000 | 2024-05-09 2:28PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.19 | +0.01 | +7.14% | 10 | 2,807 | 30.13% |
| FTNT240719P00050000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 0.37 | 0.35 | 0.41 | +0.03 | +8.82% | 22 | 223 | 28.86% |
| FTNT240920P00050000 | 2024-05-09 3:12PM EDT | 2024-09-20 | 1.43 | 1.41 | 1.46 | +0.13 | +10.00% | 60 | 1,928 | 33.44% |
| FTNT241220P00050000 | 2024-05-09 3:54PM EDT | 2024-12-20 | 2.66 | 2.60 | 2.72 | +0.16 | +6.40% | 57 | 167 | 35.02% |
| FTNT250117P00050000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 2.84 | 2.81 | 2.91 | +0.17 | +6.37% | 481 | 4,208 | 34.27% |
| FTNT260116P00050000 | 2024-05-08 10:00AM EDT | 2026-01-16 | 5.80 | 5.60 | 5.90 | -0.07 | -1.19% | 2 | 757 | 33.86% |
© 2024 Yahoo. All rights reserved.