Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:90.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00090000 | 2024-05-03 9:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 306.25% |
| FTNT240517C00090000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 212 | 142.97% |
| FTNT240531C00090000 | 2024-05-02 3:32PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 1 | 94.92% |
| FTNT240621C00090000 | 2024-05-09 12:05PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.08 | 0.00 | - | 15 | 195 | 53.32% |
| FTNT240719C00090000 | 2024-05-08 12:00PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.10 | 0.00 | - | 6 | 220 | 46.29% |
| FTNT240920C00090000 | 2024-05-08 12:05PM EDT | 2024-09-20 | 0.15 | 0.05 | 0.23 | 0.00 | - | 22 | 162 | 38.62% |
| FTNT241220C00090000 | 2024-05-10 11:50AM EDT | 2024-12-20 | 0.55 | 0.52 | 0.56 | -0.07 | -11.29% | 9 | 145 | 35.60% |
| FTNT250117C00090000 | 2024-05-09 2:43PM EDT | 2025-01-17 | 0.64 | 0.64 | 0.68 | 0.00 | - | 23 | 2,176 | 35.08% |
| FTNT260116C00090000 | 2024-05-08 12:38PM EDT | 2026-01-16 | 4.17 | 3.50 | 4.30 | 0.00 | - | 5 | 106 | 39.96% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00090000 | 2024-04-03 3:15PM EDT | 2024-05-17 | 18.65 | 29.55 | 31.50 | 0.00 | - | 3 | 0 | 163.87% |
| FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 2024-06-21 | 20.37 | 29.10 | 31.65 | 0.00 | - | 5 | 0 | 76.95% |
| FTNT240920P00090000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 30.94 | 30.95 | 31.70 | 0.00 | - | 1 | 1 | 44.68% |
| FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 2024-12-20 | 23.60 | 26.40 | 27.75 | 0.00 | - | - | 1 | 0.00% |
| FTNT250117P00090000 | 2024-05-06 10:30AM EDT | 2025-01-17 | 29.99 | 30.70 | 31.45 | 0.00 | - | 1 | 3 | 28.25% |
| FTNT260116P00090000 | 2024-01-22 11:34AM EDT | 2026-01-16 | 29.55 | 27.30 | 27.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.