Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:57.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00057000 | 2024-05-10 1:03PM EDT | 2024-05-10 | 1.45 | 1.34 | 1.56 | +0.25 | +20.83% | 8 | 17 | 39.45% |
| FTNT240517C00057000 | 2024-05-08 2:44PM EDT | 2024-05-17 | 2.60 | 1.74 | 1.79 | 0.00 | - | 1 | 65 | 24.46% |
| FTNT240524C00057000 | 2024-05-03 12:06PM EDT | 2024-05-24 | 3.53 | 2.07 | 2.16 | 0.00 | - | 1 | 1 | 27.25% |
| FTNT240531C00057000 | 2024-05-10 1:00PM EDT | 2024-05-31 | 2.50 | 2.08 | 2.34 | +0.33 | +15.21% | 1 | 24 | 25.98% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00057000 | 2024-05-10 10:43AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 14 | 298 | 37.50% |
| FTNT240517P00057000 | 2024-05-10 1:09PM EDT | 2024-05-17 | 0.29 | 0.28 | 0.33 | -0.17 | -36.96% | 16 | 560 | 25.98% |
| FTNT240524P00057000 | 2024-05-10 1:01PM EDT | 2024-05-24 | 0.57 | 0.57 | 0.64 | -0.12 | -17.39% | 16 | 360 | 26.76% |
| FTNT240531P00057000 | 2024-05-09 1:32PM EDT | 2024-05-31 | 0.76 | 0.73 | 0.79 | 0.00 | - | 6 | 66 | 25.05% |
| FTNT240607P00057000 | 2024-05-10 1:03PM EDT | 2024-06-07 | 0.92 | 0.86 | 0.99 | -0.13 | -12.38% | 5 | 70 | 25.15% |
| FTNT240614P00057000 | 2024-05-09 2:03PM EDT | 2024-06-14 | 1.00 | 0.28 | 1.17 | -0.15 | -13.04% | 1 | 80 | 25.20% |
| FTNT240628P00057000 | 2024-05-09 2:45PM EDT | 2024-06-28 | 1.49 | 1.36 | 1.60 | 0.00 | - | 10 | 10 | 26.66% |
© 2024 Yahoo. All rights reserved.