Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00070000 | 2024-05-09 9:59AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.04 | +0.06 | +600.00% | 5 | 1,386 | 101.56% |
| FTNT240517C00070000 | 2024-05-09 10:00AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | 0.00 | - | 19 | 3,699 | 50.78% |
| FTNT240524C00070000 | 2024-05-07 9:35AM EDT | 2024-05-24 | 0.12 | 0.01 | 0.07 | 0.00 | - | 1 | 37 | 43.56% |
| FTNT240531C00070000 | 2024-05-06 1:39PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 21 | 37.31% |
| FTNT240607C00070000 | 2024-05-07 11:36AM EDT | 2024-06-07 | 0.15 | 0.01 | 0.11 | 0.00 | - | 2 | 99 | 34.57% |
| FTNT240621C00070000 | 2024-05-08 3:49PM EDT | 2024-06-21 | 0.13 | 0.09 | 0.15 | 0.00 | - | 167 | 3,139 | 30.37% |
| FTNT240719C00070000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 0.40 | 0.31 | 0.34 | 0.00 | - | 78 | 1,282 | 28.66% |
| FTNT240920C00070000 | 2024-05-09 10:01AM EDT | 2024-09-20 | 1.63 | 1.61 | 1.66 | -0.03 | -1.81% | 56 | 2,539 | 35.24% |
| FTNT241220C00070000 | 2024-05-08 3:35PM EDT | 2024-12-20 | 3.45 | 3.30 | 3.40 | 0.00 | - | 332 | 1,387 | 38.14% |
| FTNT250117C00070000 | 2024-05-08 2:53PM EDT | 2025-01-17 | 3.90 | 3.65 | 3.75 | +0.05 | +1.30% | 1 | 5,579 | 37.90% |
| FTNT260116C00070000 | 2024-05-07 3:45PM EDT | 2026-01-16 | 9.37 | 8.95 | 9.35 | 0.00 | - | 37 | 1,049 | 42.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00070000 | 2024-05-08 3:15PM EDT | 2024-05-10 | 10.95 | 10.50 | 11.55 | 0.00 | - | 6 | 2 | 110.16% |
| FTNT240517P00070000 | 2024-05-08 3:51PM EDT | 2024-05-17 | 11.60 | 10.30 | 11.10 | 0.00 | - | 560 | 34 | 63.09% |
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 2024-05-24 | 7.65 | 10.90 | 11.10 | 0.00 | - | 5 | 0 | 47.36% |
| FTNT240531P00070000 | 2024-05-07 3:36PM EDT | 2024-05-31 | 10.70 | 10.10 | 11.30 | 0.00 | - | 1 | 3 | 49.51% |
| FTNT240614P00070000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 10.00 | 9.90 | 11.40 | 0.00 | - | 2 | 3 | 41.99% |
| FTNT240621P00070000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 10.65 | 10.95 | 11.10 | 0.00 | - | 1,472 | 451 | 28.61% |
| FTNT240719P00070000 | 2024-05-06 1:45PM EDT | 2024-07-19 | 10.99 | 10.20 | 12.65 | 0.00 | - | 9 | 1,248 | 48.27% |
| FTNT240920P00070000 | 2024-05-08 11:46AM EDT | 2024-09-20 | 12.25 | 11.55 | 12.35 | 0.00 | - | 4 | 816 | 32.54% |
| FTNT241220P00070000 | 2024-05-07 11:13AM EDT | 2024-12-20 | 12.58 | 12.40 | 12.65 | 0.00 | - | 1 | 528 | 27.27% |
| FTNT250117P00070000 | 2024-05-09 10:03AM EDT | 2025-01-17 | 12.70 | 12.55 | 14.35 | -0.40 | -3.05% | 5 | 1,969 | 35.78% |
| FTNT260116P00070000 | 2024-05-03 11:16AM EDT | 2026-01-16 | 15.15 | 15.40 | 16.50 | 0.00 | - | 10 | 55 | 30.35% |
© 2024 Yahoo. All rights reserved.