Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00080000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 1,409 | 50.00% |
| FTNT240517C00080000 | 2024-05-09 3:09PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.20 | 0.00 | - | 40 | 1,581 | 106.25% |
| FTNT240524C00080000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| FTNT240531C00080000 | 2024-05-03 10:46AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.25 | 0.00 | - | 1 | 11 | 66.99% |
| FTNT240607C00080000 | 2024-05-01 10:43AM EDT | 2024-06-07 | 0.46 | 0.00 | 0.25 | 0.00 | - | - | 13 | 57.91% |
| FTNT240621C00080000 | 2024-05-09 12:01PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.12 | 0.00 | - | 655 | 1,817 | 47.27% |
| FTNT240719C00080000 | 2024-05-09 1:32PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.16 | 0.00 | - | 54 | 767 | 38.62% |
| FTNT240920C00080000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 0.38 | 0.34 | 0.60 | 0.00 | - | 19 | 460 | 37.21% |
| FTNT241220C00080000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 1.24 | 1.29 | 1.47 | 0.00 | - | 5 | 2,002 | 37.12% |
| FTNT250117C00080000 | 2024-05-09 1:55PM EDT | 2025-01-17 | 1.60 | 1.45 | 1.60 | 0.00 | - | 3 | 2,720 | 36.00% |
| FTNT250620C00080000 | 2024-05-08 9:51AM EDT | 2025-06-20 | 3.56 | 2.89 | 4.85 | 0.00 | - | - | 1 | 44.43% |
| FTNT260116C00080000 | 2024-05-09 3:36PM EDT | 2026-01-16 | 6.00 | 5.95 | 7.20 | 0.00 | - | 1 | 113 | 44.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00080000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 20.30 | 21.20 | 21.75 | 0.00 | - | 5 | 0 | 119.34% |
| FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 2024-06-21 | 15.85 | 19.70 | 23.30 | 0.00 | - | 4 | 0 | 52.73% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 15.85 | 21.20 | 22.00 | 0.00 | - | 15 | 7 | 53.61% |
| FTNT240920P00080000 | 2024-05-02 11:47AM EDT | 2024-09-20 | 16.80 | 20.80 | 21.80 | 0.00 | - | 3 | 6 | 35.96% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 2024-12-20 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT250117P00080000 | 2024-05-06 1:46PM EDT | 2025-01-17 | 21.00 | 20.85 | 22.60 | 0.00 | - | 3 | 222 | 33.86% |
| FTNT260116P00080000 | 2024-05-03 10:39AM EDT | 2026-01-16 | 21.50 | 22.60 | 23.40 | 0.00 | - | 5 | 29 | 25.51% |
© 2024 Yahoo. All rights reserved.