Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00095000 | 2024-05-02 2:13PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.57 | 0.00 | - | 1 | 2 | 351.56% |
| FTNT240517C00095000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 0.24 | 0.00 | 1.27 | 0.00 | - | 1 | 120 | 194.73% |
| FTNT240621C00095000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.71 | 0.00 | - | 1 | 885 | 78.32% |
| FTNT240719C00095000 | 2024-04-03 11:01AM EDT | 2024-07-19 | 0.70 | 0.00 | 0.75 | 0.00 | - | 8 | 70 | 61.72% |
| FTNT240920C00095000 | 2024-05-08 2:27PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.16 | -0.07 | -58.33% | 1 | 1,636 | 38.77% |
| FTNT241220C00095000 | 2024-05-03 11:07AM EDT | 2024-12-20 | 0.58 | 0.37 | 0.46 | 0.00 | - | 11 | 65 | 36.28% |
| FTNT250117C00095000 | 2024-05-08 9:52AM EDT | 2025-01-17 | 0.40 | 0.46 | 0.54 | -0.06 | -13.04% | 2 | 2,046 | 35.38% |
| FTNT260116C00095000 | 2024-05-07 1:15PM EDT | 2026-01-16 | 3.50 | 3.40 | 3.95 | 0.00 | - | 2 | 374 | 40.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00095000 | 2023-11-08 3:25PM EDT | 2024-06-21 | 44.20 | 42.10 | 44.30 | 0.00 | - | 130 | 0 | 203.10% |
| FTNT250117P00095000 | 2024-04-16 1:31PM EDT | 2025-01-17 | 30.75 | 33.85 | 37.45 | 0.00 | - | 1 | 2 | 50.23% |
| FTNT260116P00095000 | 2023-11-16 12:09PM EDT | 2026-01-16 | 44.80 | 36.60 | 38.40 | 0.00 | - | - | 0 | 36.54% |
© 2024 Yahoo. All rights reserved.