Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.95 | 0.00 | - | - | 0 | 44.50 | - | - | - | - | - |
| 13.67 | 0.00 | - | 1 | 0 | 45.00 | - | - | - | - | - |
| 17.35 | 0.00 | - | - | 0 | 46.50 | 0.01 | 0.00 | - | 1 | 0 |
| 17.45 | 0.00 | - | - | 0 | 47.00 | - | - | - | - | - |
| 15.05 | 0.00 | - | - | 0 | 48.50 | 0.01 | 0.00 | - | 79 | 0 |
| - | - | - | - | - | 49.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 49.50 | 0.17 | 0.00 | - | - | 0 |
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 6 | 0 |
| 13.95 | 0.00 | - | - | 0 | 51.00 | 0.03 | 0.00 | - | 1 | 0 |
| 6.95 | 0.00 | - | 22 | 0 | 52.00 | 0.01 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 53.00 | 0.04 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 54.00 | 0.01 | 0.00 | - | 1 | 0 |
| 4.10 | 0.00 | - | 1 | 0 | 55.00 | 0.04 | 0.00 | - | 60 | 0 |
| 3.90 | 0.00 | - | 6 | 0 | 56.00 | 0.04 | 0.00 | - | 32 | 0 |
| 2.52 | 0.00 | - | 6 | 0 | 57.00 | 0.05 | 0.00 | - | 85 | 0 |
| 1.09 | 0.00 | - | 332 | 0 | 58.00 | 0.12 | 0.00 | - | 253 | 0 |
| 0.91 | 0.00 | - | 185 | 0 | 59.00 | 0.29 | 0.00 | - | 269 | 0 |
| 0.39 | 0.00 | - | 447 | 0 | 60.00 | 0.80 | 0.00 | - | 31 | 0 |
| 0.14 | 0.00 | - | 47 | 0 | 61.00 | 1.60 | 0.00 | - | 1,067 | 0 |
| 0.05 | 0.00 | - | 46 | 0 | 62.00 | 2.70 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 4 | 0 | 63.00 | 4.10 | 0.00 | - | 8 | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 64.00 | 5.40 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 65.00 | 6.70 | 0.00 | - | 581 | 0 |
| 0.02 | 0.00 | - | 8 | 0 | 66.00 | 7.06 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 67.00 | 8.90 | 0.00 | - | 2,082 | 0 |
| 0.01 | 0.00 | - | 8 | 0 | 68.00 | 5.90 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 69.00 | 10.50 | 0.00 | - | 2,093 | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 70.00 | 10.95 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 71.00 | 10.80 | 0.00 | - | 27 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 72.00 | 9.20 | 0.00 | - | 3 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 73.00 | 13.88 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 74.00 | 13.77 | 0.00 | - | 9 | 0 |
| 0.03 | 0.00 | - | 4 | 0 | 75.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 0 | 76.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 0 | 77.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 78.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 79.00 | 20.50 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 69 | 0 | 80.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 0 | 81.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 82.00 | 23.75 | 0.00 | - | 3 | 0 |
| 0.25 | 0.00 | - | 1 | 0 | 83.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 6 | 0 | 84.00 | 20.25 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 1 | 0 | 85.00 | 24.73 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 8 | 0 | 86.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 90.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 95.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.