Canada markets closed

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.11-1.52 (-2.55%)
At close: 04:00PM EDT
58.21 +0.10 (+0.17%)
After hours: 05:37PM EDT
In The Money
Show:ListStraddle
Strike:58.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT240510C000580002024-05-09 3:58PM EDT2024-05-100.420.410.46-0.67-61.47%11766323.44%
FTNT240517C000580002024-05-09 3:37PM EDT2024-05-170.960.981.02-0.76-44.19%10830826.51%
FTNT240524C000580002024-05-09 3:50PM EDT2024-05-241.271.341.52-0.58-31.35%471530.20%
FTNT240531C000580002024-05-09 3:50PM EDT2024-05-311.491.411.64-0.24-13.87%5111427.25%
FTNT240607C000580002024-05-09 3:40PM EDT2024-06-071.821.732.04+1.82-1229.88%
FTNT240614C000580002024-05-09 1:42PM EDT2024-06-142.391.972.17+2.39-32828.69%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT240510P000580002024-05-09 3:59PM EDT2024-05-100.280.280.31+0.16+133.33%10948521.09%
FTNT240517P000580002024-05-09 3:49PM EDT2024-05-170.850.790.83+0.33+63.46%9225524.32%
FTNT240524P000580002024-05-09 3:03PM EDT2024-05-241.070.971.19+0.24+28.92%1742025.68%
FTNT240531P000580002024-05-09 3:32PM EDT2024-05-311.301.111.46+0.24+22.64%110826.05%
FTNT240607P000580002024-05-09 3:59PM EDT2024-06-071.461.421.57+0.18+14.06%3313324.46%
FTNT240614P000580002024-05-09 2:03PM EDT2024-06-141.551.411.85+0.02+1.31%136125.83%