Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00055000 | 2024-05-08 9:44AM EDT | 2024-05-10 | 4.10 | 3.50 | 4.90 | -0.11 | -2.61% | 1 | 21 | 97.27% |
| FTNT240517C00055000 | 2024-05-07 11:10AM EDT | 2024-05-17 | 3.90 | 2.90 | 6.60 | 0.00 | - | 5 | 26 | 107.42% |
| FTNT240621C00055000 | 2024-05-08 11:51AM EDT | 2024-06-21 | 4.65 | 5.10 | 5.80 | -0.69 | -12.92% | 53 | 862 | 36.82% |
| FTNT240719C00055000 | 2024-05-08 3:35PM EDT | 2024-07-19 | 5.80 | 5.05 | 6.35 | 0.00 | - | 3 | 115 | 35.18% |
| FTNT240920C00055000 | 2024-05-08 10:11AM EDT | 2024-09-20 | 7.30 | 7.65 | 8.30 | -0.65 | -8.18% | 1 | 365 | 41.02% |
| FTNT241220C00055000 | 2024-05-08 2:07PM EDT | 2024-12-20 | 10.00 | 10.15 | 10.40 | +0.25 | +2.56% | 1 | 94 | 43.97% |
| FTNT250117C00055000 | 2024-05-07 1:27PM EDT | 2025-01-17 | 10.37 | 10.00 | 11.85 | 0.00 | - | 10 | 1,372 | 49.40% |
| FTNT260116C00055000 | 2024-05-08 11:29AM EDT | 2026-01-16 | 15.30 | 15.90 | 16.55 | -2.45 | -13.80% | 3 | 351 | 48.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00055000 | 2024-05-08 1:22PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 60 | 409 | 57.03% |
| FTNT240517P00055000 | 2024-05-08 2:23PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.08 | +0.01 | +11.11% | 12 | 623 | 33.40% |
| FTNT240524P00055000 | 2024-05-08 12:46PM EDT | 2024-05-24 | 0.22 | 0.15 | 0.24 | +0.01 | +4.76% | 4 | 178 | 33.20% |
| FTNT240531P00055000 | 2024-05-08 1:51PM EDT | 2024-05-31 | 0.31 | 0.23 | 0.49 | +0.04 | +14.81% | 14 | 69 | 35.11% |
| FTNT240607P00055000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 0.35 | 0.14 | 0.52 | -0.07 | -16.67% | 63 | 51 | 31.40% |
| FTNT240614P00055000 | 2024-05-07 10:23AM EDT | 2024-06-14 | 0.67 | 0.24 | 0.90 | 0.00 | - | 1 | 18 | 35.50% |
| FTNT240621P00055000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.55 | 0.54 | 0.69 | -0.03 | -5.17% | 110 | 2,245 | 29.00% |
| FTNT240719P00055000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 1.00 | 0.97 | 1.03 | -0.04 | -3.85% | 61 | 1,012 | 27.08% |
| FTNT240920P00055000 | 2024-05-08 3:07PM EDT | 2024-09-20 | 2.62 | 2.50 | 2.54 | +0.12 | +4.80% | 59 | 1,406 | 32.29% |
| FTNT241220P00055000 | 2024-05-08 2:45PM EDT | 2024-12-20 | 3.90 | 3.80 | 3.95 | -0.10 | -2.50% | 1 | 378 | 33.37% |
| FTNT250117P00055000 | 2024-05-08 12:51PM EDT | 2025-01-17 | 4.30 | 4.05 | 4.20 | +0.15 | +3.61% | 3 | 4,897 | 32.86% |
| FTNT260116P00055000 | 2024-05-07 3:15PM EDT | 2026-01-16 | 7.50 | 6.15 | 7.80 | 0.00 | - | 13 | 229 | 33.73% |
© 2024 Yahoo. All rights reserved.