Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00065000 | 2024-05-09 3:04PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 7 | 2,090 | 96.88% |
| FTNT240517C00065000 | 2024-05-09 2:15PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 13 | 1,840 | 41.41% |
| FTNT240524C00065000 | 2024-05-09 11:59AM EDT | 2024-05-24 | 0.11 | 0.03 | 0.10 | +0.03 | +37.50% | 1 | 176 | 34.57% |
| FTNT240531C00065000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 0.06 | 0.07 | 0.10 | -0.12 | -66.67% | 1 | 454 | 28.52% |
| FTNT240607C00065000 | 2024-05-09 1:09PM EDT | 2024-06-07 | 0.19 | 0.11 | 0.15 | -0.11 | -36.67% | 13 | 47 | 27.15% |
| FTNT240614C00065000 | 2024-05-09 1:42PM EDT | 2024-06-14 | 0.30 | 0.21 | 0.29 | -0.18 | -37.50% | 12 | 22 | 28.86% |
| FTNT240621C00065000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.29 | 0.29 | 0.35 | -0.29 | -50.00% | 161 | 3,717 | 27.88% |
| FTNT240719C00065000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 0.70 | 0.66 | 0.75 | -0.43 | -38.05% | 145 | 1,794 | 27.98% |
| FTNT240920C00065000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 2.50 | 2.51 | 2.58 | -0.47 | -15.82% | 97 | 2,540 | 35.94% |
| FTNT241220C00065000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 4.60 | 4.45 | 4.65 | -0.15 | -3.16% | 106 | 484 | 39.62% |
| FTNT250117C00065000 | 2024-05-09 2:04PM EDT | 2025-01-17 | 5.10 | 4.85 | 5.00 | -0.30 | -5.56% | 64 | 1,767 | 39.22% |
| FTNT260116C00065000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 10.90 | 10.40 | 11.55 | -0.45 | -3.96% | 5 | 273 | 46.92% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00065000 | 2024-05-09 12:55PM EDT | 2024-05-10 | 6.21 | 5.40 | 7.05 | -0.49 | -7.31% | 2 | 689 | 148.44% |
| FTNT240517P00065000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 6.82 | 5.30 | 8.20 | +1.22 | +21.79% | 24 | 5,638 | 104.79% |
| FTNT240524P00065000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 6.71 | 6.70 | 8.30 | +0.35 | +5.50% | 2 | 222 | 56.49% |
| FTNT240531P00065000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 6.25 | 5.40 | 8.75 | 0.00 | - | 6 | 984 | 74.66% |
| FTNT240607P00065000 | 2024-05-09 12:13PM EDT | 2024-06-07 | 5.90 | 6.25 | 7.90 | -0.09 | -1.50% | 5 | 17 | 49.22% |
| FTNT240614P00065000 | 2024-05-09 1:01PM EDT | 2024-06-14 | 6.40 | 6.20 | 7.75 | -0.34 | -5.04% | 1 | 2 | 41.41% |
| FTNT240621P00065000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 6.88 | 6.55 | 8.15 | +0.62 | +9.90% | 37 | 3,418 | 44.43% |
| FTNT240719P00065000 | 2024-05-09 2:52PM EDT | 2024-07-19 | 7.00 | 6.95 | 8.20 | +0.37 | +5.58% | 6 | 3,086 | 35.21% |
| FTNT240920P00065000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 8.36 | 8.15 | 8.95 | +0.46 | +5.82% | 2 | 2,709 | 31.87% |
| FTNT241220P00065000 | 2024-05-03 3:21PM EDT | 2024-12-20 | 9.25 | 9.50 | 9.75 | 0.00 | - | 5 | 65 | 29.41% |
| FTNT250117P00065000 | 2024-05-09 10:32AM EDT | 2025-01-17 | 9.10 | 9.65 | 10.05 | -0.45 | -4.71% | 6 | 2,986 | 29.40% |
| FTNT260116P00065000 | 2024-05-03 2:42PM EDT | 2026-01-16 | 12.55 | 12.65 | 13.15 | 0.00 | - | 32 | 89 | 29.36% |
© 2024 Yahoo. All rights reserved.