Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00085000 | 2024-05-02 3:16PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.78 | 0.00 | - | 1 | 19 | 303.52% |
| FTNT240517C00085000 | 2024-05-07 12:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 110 | 553 | 92.19% |
| FTNT240607C00085000 | 2024-05-03 9:52AM EDT | 2024-06-07 | 0.07 | 0.00 | 2.14 | 0.00 | - | 3 | 0 | 100.39% |
| FTNT240621C00085000 | 2024-05-06 10:33AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.54 | 0.00 | - | 1 | 509 | 60.06% |
| FTNT240719C00085000 | 2024-05-08 12:19PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.05 | 0.00 | - | 89 | 787 | 35.74% |
| FTNT240920C00085000 | 2024-05-08 3:03PM EDT | 2024-09-20 | 0.25 | 0.29 | 0.35 | -0.18 | -41.86% | 216 | 1,674 | 36.11% |
| FTNT241220C00085000 | 2024-05-08 2:26PM EDT | 2024-12-20 | 0.91 | 0.97 | 1.06 | -0.07 | -7.14% | 86 | 108 | 36.48% |
| FTNT250117C00085000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 1.21 | 1.14 | 1.24 | +0.16 | +15.24% | 18 | 2,338 | 36.01% |
| FTNT260116C00085000 | 2024-05-08 3:12PM EDT | 2026-01-16 | 5.25 | 5.20 | 8.00 | -3.35 | -38.95% | 4 | 418 | 48.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00085000 | 2024-05-03 9:52AM EDT | 2024-05-10 | 24.73 | 23.60 | 27.35 | 0.00 | - | 1 | 1 | 239.06% |
| FTNT240517P00085000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 20.45 | 24.05 | 26.90 | 0.00 | - | 5 | 0 | 112.50% |
| FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 2024-06-21 | 20.40 | 24.05 | 26.50 | 0.00 | - | 1 | 0 | 84.23% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 2024-07-19 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
| FTNT240920P00085000 | 2024-05-02 11:48AM EDT | 2024-09-20 | 21.25 | 23.60 | 27.30 | 0.00 | - | 1 | 2 | 56.82% |
| FTNT241220P00085000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 21.80 | 24.00 | 27.45 | 0.00 | - | 1 | 1 | 45.07% |
| FTNT250117P00085000 | 2024-05-08 2:57PM EDT | 2025-01-17 | 25.65 | 24.05 | 27.40 | +6.35 | +32.90% | 240 | 120 | 42.16% |
© 2024 Yahoo. All rights reserved.