Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00075000 | 2024-05-09 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240517C00075000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FTNT240524C00075000 | 2024-05-07 11:13AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240531C00075000 | 2024-05-06 9:48AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240607C00075000 | 2024-05-09 12:46PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FTNT240621C00075000 | 2024-05-09 1:51PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 12.50% |
| FTNT240719C00075000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| FTNT240920C00075000 | 2024-05-09 3:12PM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| FTNT241220C00075000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| FTNT250117C00075000 | 2024-05-09 1:42PM EDT | 2025-01-17 | 2.41 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| FTNT260116C00075000 | 2024-05-07 11:03AM EDT | 2026-01-16 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00075000 | 2024-05-06 1:06PM EDT | 2024-05-17 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 2024-05-31 | 11.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 2024-06-07 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240621P00075000 | 2024-05-09 11:47AM EDT | 2024-06-21 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240719P00075000 | 2024-05-08 3:14PM EDT | 2024-07-19 | 15.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT241220P00075000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FTNT250117P00075000 | 2024-05-06 11:35AM EDT | 2025-01-17 | 16.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.