Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00044500 | 2024-05-02 12:12PM EDT | 44.50 | 19.95 | 13.85 | 14.20 | 0.00 | - | - | 1 | 232.03% |
| FTNT240510C00045000 | 2024-05-06 12:07PM EDT | 45.00 | 13.67 | 13.30 | 13.65 | 0.00 | - | 1 | 0 | 211.72% |
| FTNT240510C00046500 | 2024-05-01 3:39PM EDT | 46.50 | 17.35 | 11.75 | 12.90 | 0.00 | - | - | 7 | 250.00% |
| FTNT240510C00047000 | 2024-05-02 12:03PM EDT | 47.00 | 17.45 | 9.90 | 13.40 | 0.00 | - | - | 19 | 215.63% |
| FTNT240510C00048500 | 2024-05-01 11:00AM EDT | 48.50 | 15.05 | 9.95 | 10.35 | 0.00 | - | - | 6 | 191.02% |
| FTNT240510C00051000 | 2024-05-02 1:44PM EDT | 51.00 | 13.95 | 7.15 | 8.30 | 0.00 | - | - | 11 | 159.77% |
| FTNT240510C00052000 | 2024-05-08 12:50PM EDT | 52.00 | 6.95 | 6.50 | 6.70 | 0.00 | - | 22 | 14 | 128.32% |
| FTNT240510C00055000 | 2024-05-08 9:44AM EDT | 55.00 | 4.10 | 3.45 | 3.70 | 0.00 | - | 1 | 21 | 77.93% |
| FTNT240510C00056000 | 2024-05-03 11:55AM EDT | 56.00 | 3.90 | 1.37 | 3.70 | 0.00 | - | 6 | 17 | 57.62% |
| FTNT240510C00057000 | 2024-05-08 3:52PM EDT | 57.00 | 2.52 | 1.55 | 2.80 | 0.00 | - | 6 | 16 | 83.69% |
| FTNT240510C00058000 | 2024-05-09 1:58PM EDT | 58.00 | 0.75 | 0.70 | 0.79 | -0.34 | -31.19% | 75 | 663 | 36.23% |
| FTNT240510C00059000 | 2024-05-09 1:59PM EDT | 59.00 | 0.21 | 0.20 | 0.23 | -0.70 | -76.92% | 216 | 388 | 28.91% |
| FTNT240510C00060000 | 2024-05-09 1:35PM EDT | 60.00 | 0.08 | 0.05 | 0.08 | -0.31 | -79.49% | 117 | 1,691 | 32.23% |
| FTNT240510C00061000 | 2024-05-09 12:42PM EDT | 61.00 | 0.03 | 0.02 | 0.05 | -0.11 | -78.57% | 14 | 650 | 40.23% |
| FTNT240510C00062000 | 2024-05-09 11:03AM EDT | 62.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 5 | 334 | 53.13% |
| FTNT240510C00063000 | 2024-05-09 11:39AM EDT | 63.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 9 | 209 | 55.86% |
| FTNT240510C00064000 | 2024-05-09 11:21AM EDT | 64.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 10 | 414 | 58.59% |
| FTNT240510C00065000 | 2024-05-08 1:38PM EDT | 65.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 3 | 2,090 | 67.19% |
| FTNT240510C00066000 | 2024-05-09 11:11AM EDT | 66.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 1,730 | 80.47% |
| FTNT240510C00067000 | 2024-05-09 10:16AM EDT | 67.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 376 | 85.94% |
| FTNT240510C00068000 | 2024-05-09 12:59PM EDT | 68.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 809 | 121.09% |
| FTNT240510C00069000 | 2024-05-09 10:46AM EDT | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 73 | 96.88% |
| FTNT240510C00070000 | 2024-05-09 10:44AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 6 | 1,386 | 111.72% |
| FTNT240510C00071000 | 2024-05-09 12:17PM EDT | 71.00 | 0.08 | 0.00 | 0.08 | +0.07 | +700.00% | 6 | 73 | 127.34% |
| FTNT240510C00072000 | 2024-05-09 9:48AM EDT | 72.00 | 0.10 | 0.00 | 0.01 | +0.09 | +900.00% | 1 | 127 | 106.25% |
| FTNT240510C00073000 | 2024-05-09 11:05AM EDT | 73.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 1,458 | 132.81% |
| FTNT240510C00074000 | 2024-05-09 9:59AM EDT | 74.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 3 | 80 | 153.91% |
| FTNT240510C00075000 | 2024-05-07 10:54AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 169 | 121.88% |
| FTNT240510C00076000 | 2024-05-08 10:27AM EDT | 76.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 2 | 114 | 185.94% |
| FTNT240510C00077000 | 2024-05-07 10:54AM EDT | 77.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 56 | 167.19% |
| FTNT240510C00078000 | 2024-05-08 10:27AM EDT | 78.00 | 0.05 | 0.00 | 0.69 | 0.00 | - | 2 | 73 | 256.25% |
| FTNT240510C00079000 | 2024-05-06 9:37AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 143.75% |
| FTNT240510C00080000 | 2024-05-06 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 1,409 | 150.00% |
| FTNT240510C00081000 | 2024-05-03 10:59AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 50 | 156.25% |
| FTNT240510C00082000 | 2024-05-03 9:32AM EDT | 82.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 228.52% |
| FTNT240510C00083000 | 2024-05-02 3:49PM EDT | 83.00 | 0.25 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 235.16% |
| FTNT240510C00084000 | 2024-05-02 3:52PM EDT | 84.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 6 | 21 | 168.75% |
| FTNT240510C00085000 | 2024-05-02 3:16PM EDT | 85.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 1 | 19 | 248.44% |
| FTNT240510C00086000 | 2024-05-03 9:33AM EDT | 86.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 8 | 9 | 254.69% |
| FTNT240510C00090000 | 2024-05-03 9:36AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 196.88% |
| FTNT240510C00095000 | 2024-05-02 2:13PM EDT | 95.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 307.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00046500 | 2024-05-08 9:50AM EDT | 46.50 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 201.95% |
| FTNT240510P00048500 | 2024-05-08 2:19PM EDT | 48.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 79 | 111 | 121.09% |
| FTNT240510P00049000 | 2024-05-03 9:33AM EDT | 49.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 1 | 1 | 183.59% |
| FTNT240510P00049500 | 2024-05-02 3:53PM EDT | 49.50 | 0.17 | 0.00 | 0.34 | 0.00 | - | - | 7 | 147.27% |
| FTNT240510P00050000 | 2024-05-09 9:36AM EDT | 50.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 22 | 127.34% |
| FTNT240510P00051000 | 2024-05-03 9:32AM EDT | 51.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 916 | 71.88% |
| FTNT240510P00052000 | 2024-05-09 12:16PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 232 | 62.50% |
| FTNT240510P00053000 | 2024-05-08 10:00AM EDT | 53.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 33 | 63.28% |
| FTNT240510P00054000 | 2024-05-08 10:37AM EDT | 54.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 31 | 56.25% |
| FTNT240510P00055000 | 2024-05-08 1:22PM EDT | 55.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 60 | 419 | 47.66% |
| FTNT240510P00056000 | 2024-05-09 1:46PM EDT | 56.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 8 | 179 | 33.20% |
| FTNT240510P00057000 | 2024-05-09 10:28AM EDT | 57.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 13 | 295 | 28.71% |
| FTNT240510P00058000 | 2024-05-09 1:53PM EDT | 58.00 | 0.18 | 0.17 | 0.19 | +0.06 | +50.00% | 54 | 485 | 18.75% |
| FTNT240510P00059000 | 2024-05-09 1:42PM EDT | 59.00 | 0.65 | 0.63 | 0.68 | +0.36 | +124.14% | 148 | 615 | 0.00% |
| FTNT240510P00060000 | 2024-05-09 1:40PM EDT | 60.00 | 1.37 | 1.43 | 1.51 | +0.57 | +71.25% | 41 | 434 | 0.00% |
| FTNT240510P00061000 | 2024-05-09 11:16AM EDT | 61.00 | 1.41 | 2.11 | 2.56 | -0.19 | -11.88% | 5 | 449 | 0.00% |
| FTNT240510P00062000 | 2024-05-09 12:42PM EDT | 62.00 | 2.80 | 3.30 | 4.30 | +0.10 | +3.70% | 13 | 262 | 61.13% |
| FTNT240510P00063000 | 2024-05-09 12:42PM EDT | 63.00 | 3.89 | 4.40 | 4.60 | -0.21 | -5.12% | 3 | 196 | 0.00% |
| FTNT240510P00064000 | 2024-05-08 12:18PM EDT | 64.00 | 5.40 | 5.25 | 5.60 | 0.00 | - | 4 | 972 | 0.00% |
| FTNT240510P00065000 | 2024-05-09 12:55PM EDT | 65.00 | 6.21 | 6.35 | 6.55 | -0.49 | -7.31% | 2 | 689 | 0.00% |
| FTNT240510P00066000 | 2024-05-07 11:59AM EDT | 66.00 | 7.06 | 7.35 | 8.40 | 0.00 | - | 1 | 0 | 117.19% |
| FTNT240510P00067000 | 2024-05-08 3:03PM EDT | 67.00 | 8.90 | 7.40 | 8.80 | 0.00 | - | 2,082 | 2,007 | 114.06% |
| FTNT240510P00068000 | 2024-05-02 3:18PM EDT | 68.00 | 5.90 | 9.30 | 10.00 | 0.00 | - | 15 | 0 | 156.05% |
| FTNT240510P00069000 | 2024-05-08 3:14PM EDT | 69.00 | 10.50 | 8.65 | 10.65 | 0.00 | - | 2,093 | 7 | 0.00% |
| FTNT240510P00070000 | 2024-05-08 3:15PM EDT | 70.00 | 10.95 | 11.30 | 11.65 | 0.00 | - | 6 | 2 | 0.00% |
| FTNT240510P00071000 | 2024-05-03 2:37PM EDT | 71.00 | 10.80 | 12.30 | 13.85 | 0.00 | - | 27 | 0 | 197.27% |
| FTNT240510P00072000 | 2024-05-02 9:59AM EDT | 72.00 | 9.20 | 13.35 | 13.55 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240510P00073000 | 2024-05-03 3:16PM EDT | 73.00 | 13.88 | 13.75 | 14.60 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240510P00074000 | 2024-05-08 3:13PM EDT | 74.00 | 13.77 | 15.30 | 16.65 | 0.00 | - | 9 | 3 | 211.33% |
| FTNT240510P00079000 | 2024-05-08 3:20PM EDT | 79.00 | 20.50 | 19.45 | 21.30 | 0.00 | - | 3 | 1 | 302.34% |
| FTNT240510P00082000 | 2024-05-08 3:15PM EDT | 82.00 | 23.75 | 22.30 | 24.55 | 0.00 | - | 3 | 1 | 358.79% |
| FTNT240510P00084000 | 2024-05-02 10:15AM EDT | 84.00 | 20.25 | 23.65 | 27.10 | 0.00 | - | - | 0 | 432.81% |
| FTNT240510P00085000 | 2024-05-03 9:52AM EDT | 85.00 | 24.73 | 25.80 | 28.10 | 0.00 | - | 1 | 1 | 294.53% |
© 2024 Yahoo. All rights reserved.