Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00080000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 1,409 | 146.88% |
| FTNT240517C00080000 | 2024-05-09 12:10PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 39 | 1,593 | 79.69% |
| FTNT240524C00080000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 0.51 | 0.00 | 0.07 | 0.00 | - | 1 | 18 | 64.45% |
| FTNT240531C00080000 | 2024-05-03 10:46AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 11 | 62.50% |
| FTNT240607C00080000 | 2024-05-01 10:43AM EDT | 2024-06-07 | 0.46 | 0.00 | 0.08 | 0.00 | - | - | 13 | 52.93% |
| FTNT240621C00080000 | 2024-05-09 12:01PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 655 | 1,354 | 40.63% |
| FTNT240719C00080000 | 2024-05-09 12:10PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.07 | +0.04 | +133.33% | 53 | 767 | 33.40% |
| FTNT240920C00080000 | 2024-05-09 12:16PM EDT | 2024-09-20 | 0.47 | 0.41 | 0.47 | -0.04 | -7.84% | 9 | 455 | 34.86% |
| FTNT241220C00080000 | 2024-05-09 12:35PM EDT | 2024-12-20 | 1.38 | 1.35 | 1.42 | -0.21 | -13.21% | 30 | 2,003 | 36.55% |
| FTNT250117C00080000 | 2024-05-08 3:34PM EDT | 2025-01-17 | 1.70 | 1.56 | 1.65 | 0.00 | - | 13 | 2,723 | 36.23% |
| FTNT260116C00080000 | 2024-05-07 1:15PM EDT | 2026-01-16 | 6.34 | 5.45 | 6.30 | 0.00 | - | 13 | 113 | 41.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00080000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 20.30 | 21.00 | 21.35 | 0.00 | - | 5 | 0 | 103.13% |
| FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 2024-06-21 | 15.85 | 21.05 | 21.30 | 0.00 | - | 4 | 0 | 42.77% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 15.85 | 19.65 | 21.35 | 0.00 | - | 15 | 7 | 36.52% |
| FTNT240920P00080000 | 2024-05-02 11:47AM EDT | 2024-09-20 | 16.80 | 20.50 | 21.85 | 0.00 | - | 3 | 6 | 37.33% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 2024-12-20 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT250117P00080000 | 2024-05-06 1:46PM EDT | 2025-01-17 | 21.00 | 20.85 | 21.55 | 0.00 | - | 3 | 222 | 23.39% |
| FTNT260116P00080000 | 2024-05-03 10:39AM EDT | 2026-01-16 | 21.50 | 22.20 | 23.75 | 0.00 | - | 5 | 29 | 27.15% |
© 2024 Yahoo. All rights reserved.