Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00070000 | 2024-05-09 10:44AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 1,385 | 50.00% |
| FTNT240517C00070000 | 2024-05-09 3:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 3,691 | 25.00% |
| FTNT240524C00070000 | 2024-05-07 9:35AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| FTNT240531C00070000 | 2024-05-06 1:39PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| FTNT240607C00070000 | 2024-05-09 10:44AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| FTNT240621C00070000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 108 | 3,141 | 12.50% |
| FTNT240719C00070000 | 2024-05-09 3:23PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 43 | 1,285 | 12.50% |
| FTNT240920C00070000 | 2024-05-09 3:56PM EDT | 2024-09-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 219 | 2,588 | 6.25% |
| FTNT241220C00070000 | 2024-05-09 2:02PM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 227 | 1,413 | 6.25% |
| FTNT250117C00070000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 61 | 5,633 | 6.25% |
| FTNT260116C00070000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,049 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00070000 | 2024-05-08 3:15PM EDT | 2024-05-10 | 10.95 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| FTNT240517P00070000 | 2024-05-09 3:03PM EDT | 2024-05-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 27 | 34 | 0.00% |
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 2024-05-24 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240531P00070000 | 2024-05-07 3:36PM EDT | 2024-05-31 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FTNT240614P00070000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FTNT240621P00070000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1,472 | 451 | 0.00% |
| FTNT240719P00070000 | 2024-05-06 1:45PM EDT | 2024-07-19 | 10.99 | 0.00 | 0.00 | 0.00 | - | 9 | 500 | 0.00% |
| FTNT240920P00070000 | 2024-05-08 11:46AM EDT | 2024-09-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 816 | 0.00% |
| FTNT241220P00070000 | 2024-05-07 11:13AM EDT | 2024-12-20 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 0.00% |
| FTNT250117P00070000 | 2024-05-09 10:03AM EDT | 2025-01-17 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,973 | 0.00% |
| FTNT260116P00070000 | 2024-05-03 11:16AM EDT | 2026-01-16 | 15.15 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
© 2024 Yahoo. All rights reserved.