Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00050000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 9.95 | 7.65 | 9.50 | 0.00 | - | 26 | 60 | 78.42% |
| FTNT240531C00050000 | 2024-05-03 11:40AM EDT | 2024-05-31 | 10.00 | 8.00 | 8.55 | 0.00 | - | 2 | 2 | 48.05% |
| FTNT240621C00050000 | 2024-05-08 11:25AM EDT | 2024-06-21 | 9.15 | 7.80 | 9.00 | 0.00 | - | 2 | 1,377 | 45.75% |
| FTNT240719C00050000 | 2024-05-06 10:52AM EDT | 2024-07-19 | 10.42 | 8.70 | 9.45 | 0.00 | - | 1 | 36 | 42.70% |
| FTNT240920C00050000 | 2024-05-08 10:31AM EDT | 2024-09-20 | 10.73 | 10.55 | 11.90 | 0.00 | - | 2 | 33 | 53.89% |
| FTNT241220C00050000 | 2024-05-08 11:01AM EDT | 2024-12-20 | 12.75 | 11.90 | 12.55 | 0.00 | - | 1 | 10 | 45.95% |
| FTNT250117C00050000 | 2024-05-09 2:15PM EDT | 2025-01-17 | 13.00 | 12.65 | 12.95 | -0.60 | -4.41% | 3 | 909 | 45.80% |
| FTNT260116C00050000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 18.50 | 16.95 | 18.25 | 0.00 | - | 1 | 280 | 49.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00050000 | 2024-05-09 9:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 22 | 126.56% |
| FTNT240517P00050000 | 2024-05-09 1:04PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 15 | 187 | 49.61% |
| FTNT240524P00050000 | 2024-05-07 3:16PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 42 | 41.02% |
| FTNT240531P00050000 | 2024-05-09 11:16AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 13 | 29 | 34.96% |
| FTNT240607P00050000 | 2024-05-08 1:16PM EDT | 2024-06-07 | 0.07 | 0.02 | 0.12 | 0.00 | - | 6 | 7 | 33.20% |
| FTNT240621P00050000 | 2024-05-09 2:28PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.18 | +0.01 | +7.14% | 10 | 2,807 | 30.08% |
| FTNT240719P00050000 | 2024-05-09 1:30PM EDT | 2024-07-19 | 0.33 | 0.34 | 0.38 | -0.01 | -2.94% | 1 | 223 | 28.52% |
| FTNT240920P00050000 | 2024-05-09 1:50PM EDT | 2024-09-20 | 1.41 | 1.40 | 1.46 | +0.11 | +8.46% | 59 | 1,928 | 33.68% |
| FTNT241220P00050000 | 2024-05-09 12:51PM EDT | 2024-12-20 | 2.50 | 2.62 | 2.68 | 0.00 | - | 19 | 167 | 34.95% |
| FTNT250117P00050000 | 2024-05-08 3:05PM EDT | 2025-01-17 | 2.67 | 2.80 | 2.90 | 0.00 | - | 157 | 4,208 | 34.40% |
| FTNT260116P00050000 | 2024-05-08 10:00AM EDT | 2026-01-16 | 5.87 | 5.60 | 5.80 | 0.00 | - | 6 | 757 | 33.61% |
© 2024 Yahoo. All rights reserved.