Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00075000 | 2024-05-07 10:54AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.19 | 0.00 | - | 4 | 169 | 171.09% |
| FTNT240517C00075000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.07 | 0.00 | - | 12 | 1,555 | 70.70% |
| FTNT240524C00075000 | 2024-05-07 11:13AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 18 | 53.13% |
| FTNT240531C00075000 | 2024-05-06 9:48AM EDT | 2024-05-31 | 0.08 | 0.01 | 0.12 | 0.00 | - | 1 | 20 | 52.64% |
| FTNT240607C00075000 | 2024-05-03 11:46AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.09 | 0.00 | - | 26 | 43 | 43.85% |
| FTNT240621C00075000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.08 | 0.00 | - | 56 | 3,790 | 35.55% |
| FTNT240719C00075000 | 2024-05-08 10:26AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.19 | 0.00 | - | 41 | 2,019 | 32.42% |
| FTNT240920C00075000 | 2024-05-08 2:49PM EDT | 2024-09-20 | 0.91 | 0.87 | 1.06 | 0.00 | - | 57 | 1,176 | 36.65% |
| FTNT241220C00075000 | 2024-05-08 3:13PM EDT | 2024-12-20 | 2.28 | 2.17 | 2.36 | 0.00 | - | 19 | 405 | 37.96% |
| FTNT250117C00075000 | 2024-05-07 12:37PM EDT | 2025-01-17 | 2.54 | 2.46 | 2.64 | 0.00 | - | 31 | 3,489 | 37.56% |
| FTNT260116C00075000 | 2024-05-07 11:03AM EDT | 2026-01-16 | 7.48 | 7.45 | 9.15 | 0.00 | - | 1 | 131 | 46.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00075000 | 2024-05-06 1:06PM EDT | 2024-05-17 | 16.30 | 15.25 | 16.25 | 0.00 | - | 3 | 0 | 96.68% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 2024-05-31 | 11.06 | 15.85 | 17.75 | 0.00 | - | - | 0 | 81.25% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 2024-06-07 | 11.95 | 15.25 | 17.65 | 0.00 | - | - | 0 | 60.79% |
| FTNT240621P00075000 | 2024-05-08 12:05PM EDT | 2024-06-21 | 16.35 | 14.85 | 16.15 | 0.00 | - | 1 | 3 | 39.45% |
| FTNT240719P00075000 | 2024-05-08 3:14PM EDT | 2024-07-19 | 15.65 | 15.10 | 16.60 | 0.00 | - | 31 | 11 | 42.33% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 12.85 | 15.70 | 16.65 | 0.00 | - | 3 | 437 | 31.62% |
| FTNT241220P00075000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 13.75 | 16.40 | 18.00 | 0.00 | - | 12 | 108 | 35.51% |
| FTNT250117P00075000 | 2024-05-06 11:35AM EDT | 2025-01-17 | 16.78 | 16.60 | 16.90 | 0.00 | - | 7 | 2,135 | 25.37% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 18.55 | 20.65 | 0.00 | - | 22 | 69 | 31.50% |
© 2024 Yahoo. All rights reserved.