Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240510C00045000 | 2024-05-06 12:07PM EDT | 45.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240510C00046500 | 2024-05-01 3:39PM EDT | 46.50 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240510C00047000 | 2024-05-02 12:03PM EDT | 47.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240510C00047500 | 2024-05-08 10:11AM EDT | 47.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240510C00048500 | 2024-05-01 11:00AM EDT | 48.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240510C00051000 | 2024-05-02 1:44PM EDT | 51.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240510C00052000 | 2024-05-08 12:50PM EDT | 52.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FTNT240510C00055000 | 2024-05-08 9:44AM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240510C00056000 | 2024-05-03 11:55AM EDT | 56.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240510C00057000 | 2024-05-09 3:49PM EDT | 57.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240510C00058000 | 2024-05-09 3:58PM EDT | 58.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| FTNT240510C00059000 | 2024-05-09 3:59PM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 6.25% |
| FTNT240510C00060000 | 2024-05-09 3:56PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 12.50% |
| FTNT240510C00061000 | 2024-05-09 1:55PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| FTNT240510C00062000 | 2024-05-09 11:03AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FTNT240510C00063000 | 2024-05-09 11:39AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FTNT240510C00064000 | 2024-05-09 11:21AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FTNT240510C00065000 | 2024-05-09 3:04PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FTNT240510C00066000 | 2024-05-09 3:36PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FTNT240510C00067000 | 2024-05-09 10:16AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTNT240510C00068000 | 2024-05-09 12:59PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTNT240510C00069000 | 2024-05-09 10:46AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| FTNT240510C00070000 | 2024-05-09 10:44AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FTNT240510C00071000 | 2024-05-09 12:17PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FTNT240510C00072000 | 2024-05-09 9:48AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240510C00073000 | 2024-05-09 11:05AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTNT240510C00074000 | 2024-05-09 9:59AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTNT240510C00075000 | 2024-05-09 9:57AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240510C00076000 | 2024-05-08 10:27AM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTNT240510C00077000 | 2024-05-07 10:54AM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FTNT240510C00078000 | 2024-05-08 10:27AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTNT240510C00079000 | 2024-05-06 9:37AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240510C00080000 | 2024-05-06 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| FTNT240510C00081000 | 2024-05-03 10:59AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FTNT240510C00082000 | 2024-05-03 9:32AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240510C00083000 | 2024-05-02 3:49PM EDT | 83.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240510C00084000 | 2024-05-02 3:52PM EDT | 84.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FTNT240510C00085000 | 2024-05-02 3:16PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240510C00086000 | 2024-05-03 9:33AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FTNT240510C00090000 | 2024-05-03 9:36AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FTNT240510C00095000 | 2024-05-02 2:13PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240510P00047000 | 2024-05-09 10:10AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| FTNT240510P00047500 | 2024-05-09 9:56AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FTNT240510P00048000 | 2024-05-09 10:10AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FTNT240510P00048500 | 2024-05-08 2:19PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| FTNT240510P00049000 | 2024-05-03 9:33AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240510P00049500 | 2024-05-02 3:53PM EDT | 49.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FTNT240510P00050000 | 2024-05-09 9:36AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240510P00051000 | 2024-05-03 9:32AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240510P00052000 | 2024-05-09 12:16PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FTNT240510P00053000 | 2024-05-08 10:00AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FTNT240510P00054000 | 2024-05-08 10:37AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240510P00055000 | 2024-05-09 3:19PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240510P00056000 | 2024-05-09 2:50PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| FTNT240510P00057000 | 2024-05-09 2:57PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| FTNT240510P00058000 | 2024-05-09 3:59PM EDT | 58.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| FTNT240510P00059000 | 2024-05-09 3:41PM EDT | 59.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| FTNT240510P00060000 | 2024-05-09 3:51PM EDT | 60.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| FTNT240510P00061000 | 2024-05-09 3:22PM EDT | 61.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FTNT240510P00062000 | 2024-05-09 12:42PM EDT | 62.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FTNT240510P00063000 | 2024-05-09 12:42PM EDT | 63.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240510P00064000 | 2024-05-09 3:51PM EDT | 64.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT240510P00065000 | 2024-05-09 12:55PM EDT | 65.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240510P00066000 | 2024-05-07 11:59AM EDT | 66.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240510P00067000 | 2024-05-08 3:03PM EDT | 67.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2,082 | 0 | 0.00% |
| FTNT240510P00068000 | 2024-05-02 3:18PM EDT | 68.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FTNT240510P00069000 | 2024-05-08 3:14PM EDT | 69.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2,093 | 0 | 0.00% |
| FTNT240510P00070000 | 2024-05-08 3:15PM EDT | 70.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240510P00071000 | 2024-05-03 2:37PM EDT | 71.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| FTNT240510P00072000 | 2024-05-02 9:59AM EDT | 72.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240510P00073000 | 2024-05-03 3:16PM EDT | 73.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240510P00074000 | 2024-05-08 3:13PM EDT | 74.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FTNT240510P00078000 | 2024-05-08 3:13PM EDT | 78.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240510P00079000 | 2024-05-08 3:20PM EDT | 79.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240510P00081000 | 2024-05-08 12:05PM EDT | 81.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240510P00082000 | 2024-05-08 3:15PM EDT | 82.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240510P00084000 | 2024-05-02 10:15AM EDT | 84.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240510P00085000 | 2024-05-03 9:52AM EDT | 85.00 | 24.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.