Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00045000 | 2024-05-06 12:07PM EDT | 2024-05-10 | 13.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517C00045000 | 2024-05-01 9:43AM EDT | 2024-05-17 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240621C00045000 | 2024-05-08 1:37PM EDT | 2024-06-21 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| FTNT240719C00045000 | 2024-04-30 12:33PM EDT | 2024-07-19 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240920C00045000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| FTNT241220C00045000 | 2024-05-06 1:14PM EDT | 2024-12-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FTNT250117C00045000 | 2024-05-07 12:11PM EDT | 2025-01-17 | 17.70 | 0.00 | 0.00 | 0.00 | - | 4 | 291 | 0.00% |
| FTNT260116C00045000 | 2024-05-03 3:01PM EDT | 2026-01-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00045000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FTNT240621P00045000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240719P00045000 | 2024-05-07 1:09PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 12.50% |
| FTNT240920P00045000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTNT241220P00045000 | 2024-05-08 2:26PM EDT | 2024-12-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 101 | 211 | 6.25% |
| FTNT250117P00045000 | 2024-05-08 2:37PM EDT | 2025-01-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| FTNT260116P00045000 | 2024-05-07 11:32AM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.