Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00055000 | 2024-05-08 9:44AM EDT | 2024-05-10 | 4.10 | 2.23 | 4.20 | 0.00 | - | 1 | 21 | 80.08% |
| FTNT240517C00055000 | 2024-05-07 11:10AM EDT | 2024-05-17 | 3.90 | 2.07 | 3.45 | 0.00 | - | 5 | 26 | 40.97% |
| FTNT240621C00055000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 4.20 | 4.15 | 4.30 | -0.45 | -9.68% | 13 | 909 | 31.47% |
| FTNT240719C00055000 | 2024-05-08 3:35PM EDT | 2024-07-19 | 5.80 | 4.80 | 5.95 | 0.00 | - | 3 | 118 | 42.41% |
| FTNT240920C00055000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 7.15 | 7.00 | 7.40 | -0.15 | -2.05% | 3 | 364 | 41.90% |
| FTNT241220C00055000 | 2024-05-09 3:33PM EDT | 2024-12-20 | 9.15 | 7.65 | 9.45 | -0.85 | -8.50% | 19 | 95 | 44.24% |
| FTNT250117C00055000 | 2024-05-09 3:32PM EDT | 2025-01-17 | 9.60 | 8.50 | 10.45 | -0.77 | -7.43% | 9 | 1,372 | 47.19% |
| FTNT250620C00055000 | 2024-05-09 1:01PM EDT | 2025-06-20 | 12.65 | 10.85 | 12.95 | 0.00 | - | 1 | 0 | 48.05% |
| FTNT260116C00055000 | 2024-05-09 12:40PM EDT | 2026-01-16 | 15.50 | 13.85 | 16.00 | +0.20 | +1.31% | 1 | 352 | 49.92% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00055000 | 2024-05-09 3:19PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 419 | 56.25% |
| FTNT240517P00055000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 32 | 630 | 28.71% |
| FTNT240524P00055000 | 2024-05-09 10:46AM EDT | 2024-05-24 | 0.18 | 0.23 | 0.32 | -0.04 | -18.18% | 1 | 178 | 29.25% |
| FTNT240531P00055000 | 2024-05-09 12:23PM EDT | 2024-05-31 | 0.27 | 0.30 | 0.47 | -0.04 | -12.90% | 2 | 76 | 28.08% |
| FTNT240607P00055000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 0.53 | 0.48 | 0.54 | +0.18 | +51.43% | 16 | 107 | 25.93% |
| FTNT240614P00055000 | 2024-05-09 1:32PM EDT | 2024-06-14 | 0.57 | 0.61 | 0.70 | -0.10 | -14.93% | 5 | 18 | 26.20% |
| FTNT240621P00055000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 0.78 | 0.74 | 0.80 | +0.23 | +41.82% | 134 | 2,333 | 25.56% |
| FTNT240628P00055000 | 2024-05-09 3:41PM EDT | 2024-06-28 | 0.83 | 0.81 | 1.09 | 0.00 | - | 5 | - | 27.81% |
| FTNT240719P00055000 | 2024-05-09 3:32PM EDT | 2024-07-19 | 1.25 | 1.22 | 1.29 | +0.25 | +25.00% | 16 | 1,064 | 25.64% |
| FTNT240920P00055000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 2.90 | 2.87 | 2.96 | +0.28 | +10.69% | 109 | 1,414 | 31.80% |
| FTNT241220P00055000 | 2024-05-09 3:32PM EDT | 2024-12-20 | 4.30 | 4.25 | 4.40 | +0.40 | +10.26% | 36 | 379 | 32.98% |
| FTNT250117P00055000 | 2024-05-08 12:51PM EDT | 2025-01-17 | 4.30 | 4.50 | 4.65 | 0.00 | - | 3 | 4,894 | 32.48% |
| FTNT260116P00055000 | 2024-05-07 3:15PM EDT | 2026-01-16 | 7.50 | 7.60 | 8.15 | 0.00 | - | 13 | 229 | 33.09% |
© 2024 Yahoo. All rights reserved.