Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00060000 | 2024-05-10 11:31AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 254 | 1,715 | 28.13% |
| FTNT240517C00060000 | 2024-05-10 11:38AM EDT | 2024-05-17 | 0.48 | 0.43 | 0.47 | +0.20 | +71.43% | 113 | 1,256 | 27.54% |
| FTNT240524C00060000 | 2024-05-10 11:11AM EDT | 2024-05-24 | 0.97 | 0.75 | 0.84 | +0.45 | +86.54% | 11 | 172 | 28.57% |
| FTNT240531C00060000 | 2024-05-10 10:45AM EDT | 2024-05-31 | 0.96 | 0.98 | 1.03 | +0.26 | +37.14% | 4 | 270 | 27.05% |
| FTNT240607C00060000 | 2024-05-10 9:51AM EDT | 2024-06-07 | 1.18 | 1.24 | 1.31 | -0.17 | -12.59% | 1 | 25 | 27.93% |
| FTNT240614C00060000 | 2024-05-10 10:40AM EDT | 2024-06-14 | 1.40 | 1.33 | 1.57 | +0.25 | +21.74% | 5 | 41 | 28.66% |
| FTNT240621C00060000 | 2024-05-10 11:37AM EDT | 2024-06-21 | 1.71 | 1.66 | 1.69 | +0.36 | +26.67% | 213 | 2,965 | 27.76% |
| FTNT240719C00060000 | 2024-05-10 11:46AM EDT | 2024-07-19 | 2.43 | 2.45 | 2.49 | +0.39 | +17.81% | 213 | 1,196 | 29.40% |
| FTNT240920C00060000 | 2024-05-10 11:15AM EDT | 2024-09-20 | 5.00 | 4.75 | 4.90 | +0.65 | +14.94% | 8 | 530 | 38.38% |
| FTNT241220C00060000 | 2024-05-10 11:07AM EDT | 2024-12-20 | 7.20 | 6.95 | 7.10 | +0.65 | +9.92% | 18 | 103 | 41.60% |
| FTNT250117C00060000 | 2024-05-10 10:19AM EDT | 2025-01-17 | 7.25 | 7.35 | 7.50 | +0.29 | +4.17% | 3 | 3,137 | 41.28% |
| FTNT250620C00060000 | 2024-05-09 3:12PM EDT | 2025-06-20 | 9.85 | 9.10 | 10.40 | 0.00 | - | 1 | 1 | 44.40% |
| FTNT260116C00060000 | 2024-05-09 3:36PM EDT | 2026-01-16 | 12.55 | 12.20 | 14.00 | 0.00 | - | 14 | 376 | 48.21% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00060000 | 2024-05-10 11:36AM EDT | 2024-05-10 | 1.02 | 1.05 | 1.35 | -1.25 | -55.07% | 70 | 442 | 40.82% |
| FTNT240517P00060000 | 2024-05-10 11:36AM EDT | 2024-05-17 | 1.42 | 1.47 | 1.52 | -0.73 | -33.95% | 101 | 1,463 | 21.09% |
| FTNT240524P00060000 | 2024-05-10 11:19AM EDT | 2024-05-24 | 1.61 | 1.73 | 1.92 | +0.20 | +14.18% | 8 | 142 | 25.00% |
| FTNT240531P00060000 | 2024-05-10 11:14AM EDT | 2024-05-31 | 1.69 | 1.92 | 2.14 | -0.74 | -30.45% | 25 | 147 | 24.71% |
| FTNT240607P00060000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 2.00 | 2.06 | 2.17 | +0.06 | +3.09% | 1 | 40 | 21.97% |
| FTNT240614P00060000 | 2024-05-09 1:02PM EDT | 2024-06-14 | 2.46 | 2.21 | 2.56 | 0.00 | - | 2 | 56 | 25.22% |
| FTNT240621P00060000 | 2024-05-10 11:13AM EDT | 2024-06-21 | 2.19 | 2.40 | 2.43 | -0.74 | -25.26% | 66 | 4,864 | 21.41% |
| FTNT240719P00060000 | 2024-05-10 11:31AM EDT | 2024-07-19 | 2.86 | 2.95 | 2.99 | -0.54 | -15.88% | 60 | 4,667 | 22.19% |
| FTNT240920P00060000 | 2024-05-10 11:16AM EDT | 2024-09-20 | 4.65 | 4.75 | 4.90 | -0.55 | -10.58% | 12 | 925 | 29.66% |
| FTNT241220P00060000 | 2024-05-10 10:06AM EDT | 2024-12-20 | 6.40 | 6.20 | 6.35 | -0.25 | -3.76% | 48 | 335 | 30.77% |
| FTNT250117P00060000 | 2024-05-09 3:39PM EDT | 2025-01-17 | 6.60 | 6.45 | 6.60 | -0.25 | -3.65% | 2 | 2,940 | 30.31% |
| FTNT250620P00060000 | 2024-05-09 9:59AM EDT | 2025-06-20 | 8.20 | 7.40 | 10.50 | 0.00 | - | 3 | 3 | 39.75% |
| FTNT260116P00060000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 9.70 | 9.70 | 11.10 | 0.00 | - | 45 | 187 | 34.29% |
© 2024 Yahoo. All rights reserved.