Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00060000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.39 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 3.13% |
| FTNT240517C00060000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.94 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 1.56% |
| FTNT240524C00060000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 1.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| FTNT240531C00060000 | 2024-05-08 3:33PM EDT | 2024-05-31 | 1.29 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.78% |
| FTNT240607C00060000 | 2024-05-08 2:54PM EDT | 2024-06-07 | 1.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| FTNT240614C00060000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 1.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| FTNT240621C00060000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 2.18 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.78% |
| FTNT240719C00060000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 3.01 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.39% |
| FTNT240920C00060000 | 2024-05-08 2:43PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.39% |
| FTNT241220C00060000 | 2024-05-08 2:38PM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| FTNT250117C00060000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.20% |
| FTNT260116C00060000 | 2024-05-08 3:51PM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00060000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 0.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| FTNT240517P00060000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| FTNT240524P00060000 | 2024-05-08 3:49PM EDT | 2024-05-24 | 1.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FTNT240531P00060000 | 2024-05-08 1:08PM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT240607P00060000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 1.94 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FTNT240614P00060000 | 2024-05-08 10:00AM EDT | 2024-06-14 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240621P00060000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 2.24 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| FTNT240719P00060000 | 2024-05-08 3:37PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| FTNT240920P00060000 | 2024-05-08 3:52PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FTNT241220P00060000 | 2024-05-08 2:50PM EDT | 2024-12-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| FTNT250117P00060000 | 2024-05-08 2:45PM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FTNT260116P00060000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.