Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00085000 | 2024-05-02 3:16PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.51 | 0.00 | - | 1 | 19 | 295.70% |
| FTNT240517C00085000 | 2024-05-07 12:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 553 | 84.38% |
| FTNT240607C00085000 | 2024-05-03 9:52AM EDT | 2024-06-07 | 0.07 | 0.00 | 2.14 | 0.00 | - | 3 | 0 | 106.06% |
| FTNT240621C00085000 | 2024-05-09 12:04PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 210 | 509 | 51.95% |
| FTNT240719C00085000 | 2024-05-09 12:14PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.05 | 0.00 | - | 7 | 779 | 38.09% |
| FTNT240920C00085000 | 2024-05-08 3:03PM EDT | 2024-09-20 | 0.25 | 0.11 | 0.24 | 0.00 | - | 216 | 1,674 | 35.55% |
| FTNT241220C00085000 | 2024-05-09 11:15AM EDT | 2024-12-20 | 0.99 | 0.76 | 0.84 | +0.08 | +8.79% | 1 | 69 | 36.21% |
| FTNT250117C00085000 | 2024-05-09 3:46PM EDT | 2025-01-17 | 0.95 | 0.90 | 0.98 | -0.26 | -21.49% | 3 | 2,333 | 35.57% |
| FTNT260116C00085000 | 2024-05-08 3:12PM EDT | 2026-01-16 | 5.25 | 4.65 | 5.05 | 0.00 | - | 4 | 418 | 40.67% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00085000 | 2024-05-03 9:52AM EDT | 2024-05-10 | 24.73 | 24.95 | 28.80 | 0.00 | - | 1 | 1 | 489.65% |
| FTNT240517P00085000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 20.45 | 25.05 | 28.60 | 0.00 | - | 5 | 0 | 222.66% |
| FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 2024-06-21 | 20.40 | 25.00 | 28.85 | 0.00 | - | 1 | 0 | 105.32% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 2024-07-19 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
| FTNT240920P00085000 | 2024-05-02 11:48AM EDT | 2024-09-20 | 21.25 | 25.20 | 28.70 | 0.00 | - | 1 | 2 | 58.58% |
| FTNT241220P00085000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 21.80 | 25.10 | 28.15 | 0.00 | - | 1 | 1 | 40.52% |
| FTNT250117P00085000 | 2024-05-08 2:57PM EDT | 2025-01-17 | 25.65 | 24.85 | 28.70 | 0.00 | - | 240 | 120 | 42.73% |
© 2024 Yahoo. All rights reserved.