UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.82 +0.80 (+1.03%) GOLD FUTURES
2,391.60 +31.70 (+1.34%) DOW
39,890.83 +332.72 (+0.84%) Bitcoin GBP
52,175.16 +3,618.60 (+7.45%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00035000 | 2024-05-09 2:29PM EDT | 35.00 | 23.72 | 24.90 | 26.20 | 0.00 | - | 5 | 20 | 403.91% |
| FTNT240517C00040000 | 2024-05-01 2:56PM EDT | 40.00 | 24.50 | 20.75 | 22.60 | 0.00 | - | - | 14 | 384.57% |
| FTNT240517C00045000 | 2024-05-01 9:43AM EDT | 45.00 | 18.95 | 15.00 | 18.00 | 0.00 | - | 2 | 8 | 281.45% |
| FTNT240517C00050000 | 2024-05-03 1:05PM EDT | 50.00 | 9.95 | 10.85 | 11.10 | 0.00 | - | 26 | 60 | 150.39% |
| FTNT240517C00051000 | 2024-05-08 10:00AM EDT | 51.00 | 7.10 | 9.80 | 12.00 | 0.00 | - | - | 7 | 221.48% |
| FTNT240517C00053000 | 2024-04-30 3:54PM EDT | 53.00 | 11.10 | 7.55 | 8.30 | 0.00 | - | - | 6 | 108.20% |
| FTNT240517C00054000 | 2024-04-29 10:25AM EDT | 54.00 | 10.90 | 6.80 | 7.05 | 0.00 | - | 3 | 5 | 96.48% |
| FTNT240517C00055000 | 2024-05-13 10:54AM EDT | 55.00 | 4.40 | 5.20 | 7.85 | 0.00 | - | 5 | 23 | 133.20% |
| FTNT240517C00056000 | 2024-05-07 9:31AM EDT | 56.00 | 4.05 | 4.90 | 5.10 | 0.00 | - | 7 | 8 | 80.27% |
| FTNT240517C00057000 | 2024-05-14 9:58AM EDT | 57.00 | 4.15 | 3.90 | 4.55 | +0.95 | +29.69% | 1 | 66 | 83.89% |
| FTNT240517C00058000 | 2024-05-15 3:27PM EDT | 58.00 | 3.10 | 2.85 | 3.10 | +0.65 | +26.53% | 5 | 598 | 52.93% |
| FTNT240517C00059000 | 2024-05-15 11:44AM EDT | 59.00 | 2.00 | 1.97 | 2.10 | +0.31 | +18.34% | 14 | 700 | 47.17% |
| FTNT240517C00060000 | 2024-05-15 3:21PM EDT | 60.00 | 1.25 | 1.10 | 1.18 | +0.36 | +40.45% | 140 | 1,233 | 35.25% |
| FTNT240517C00061000 | 2024-05-15 3:35PM EDT | 61.00 | 0.52 | 0.51 | 0.54 | +0.12 | +30.00% | 207 | 1,378 | 30.57% |
| FTNT240517C00062000 | 2024-05-15 2:15PM EDT | 62.00 | 0.25 | 0.17 | 0.22 | +0.04 | +19.05% | 81 | 356 | 30.47% |
| FTNT240517C00063000 | 2024-05-15 12:51PM EDT | 63.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 17 | 195 | 33.40% |
| FTNT240517C00064000 | 2024-05-15 12:51PM EDT | 64.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 16 | 492 | 35.16% |
| FTNT240517C00065000 | 2024-05-15 3:12PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 83 | 1,817 | 41.02% |
| FTNT240517C00066000 | 2024-05-13 12:30PM EDT | 66.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 419 | 48.44% |
| FTNT240517C00067000 | 2024-05-07 9:47AM EDT | 67.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 188 | 52.34% |
| FTNT240517C00068000 | 2024-05-15 1:24PM EDT | 68.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 21 | 557 | 62.50% |
| FTNT240517C00069000 | 2024-05-07 10:22AM EDT | 69.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 77 | 75.78% |
| FTNT240517C00070000 | 2024-05-15 2:07PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 3,716 | 65.63% |
| FTNT240517C00071000 | 2024-05-10 3:28PM EDT | 71.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 75 | 98.83% |
| FTNT240517C00072000 | 2024-05-03 11:10AM EDT | 72.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 16 | 172 | 71.88% |
| FTNT240517C00073000 | 2024-05-13 12:45PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,077 | 85.94% |
| FTNT240517C00074000 | 2024-05-13 11:18AM EDT | 74.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 178 | 119.14% |
| FTNT240517C00075000 | 2024-05-15 3:23PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 1,540 | 84.38% |
| FTNT240517C00076000 | 2024-05-10 10:55AM EDT | 76.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 2,431 | 132.03% |
| FTNT240517C00080000 | 2024-05-15 12:09PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | +0.08 | +400.00% | 12 | 1,580 | 141.41% |
| FTNT240517C00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 548 | 153.13% |
| FTNT240517C00090000 | 2024-05-06 10:25AM EDT | 90.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 212 | 208.59% |
| FTNT240517C00095000 | 2024-05-03 9:35AM EDT | 95.00 | 0.24 | 0.00 | 0.19 | 0.00 | - | 1 | 120 | 232.03% |
| FTNT240517C00100000 | 2024-03-28 12:49PM EDT | 100.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 5 | 15 | 251.56% |
| FTNT240517C00105000 | 2024-04-12 2:32PM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 285.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00035000 | 2024-05-03 11:40AM EDT | 35.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 4 | 4 | 264.06% |
| FTNT240517P00040000 | 2024-03-21 3:12PM EDT | 40.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | - | 1 | 246.09% |
| FTNT240517P00045000 | 2024-05-14 9:58AM EDT | 45.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 20 | 42 | 175.00% |
| FTNT240517P00050000 | 2024-05-15 2:59PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 168 | 87.50% |
| FTNT240517P00052000 | 2024-05-10 3:20PM EDT | 52.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 80.47% |
| FTNT240517P00053000 | 2024-05-15 10:43AM EDT | 53.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 5 | 17 | 67.19% |
| FTNT240517P00054000 | 2024-05-15 9:32AM EDT | 54.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 16 | 64.84% |
| FTNT240517P00055000 | 2024-05-15 2:25PM EDT | 55.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 16 | 621 | 54.69% |
| FTNT240517P00056000 | 2024-05-15 12:19PM EDT | 56.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 157 | 52.34% |
| FTNT240517P00057000 | 2024-05-15 12:55PM EDT | 57.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 16 | 557 | 42.97% |
| FTNT240517P00058000 | 2024-05-15 3:16PM EDT | 58.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 54 | 302 | 31.64% |
| FTNT240517P00059000 | 2024-05-15 2:47PM EDT | 59.00 | 0.06 | 0.05 | 0.08 | -0.18 | -75.00% | 98 | 1,605 | 26.37% |
| FTNT240517P00060000 | 2024-05-15 3:27PM EDT | 60.00 | 0.19 | 0.17 | 0.22 | -0.37 | -66.07% | 423 | 1,788 | 22.85% |
| FTNT240517P00061000 | 2024-05-15 3:27PM EDT | 61.00 | 0.52 | 0.53 | 0.57 | -0.49 | -48.51% | 61 | 876 | 18.75% |
| FTNT240517P00062000 | 2024-05-15 2:20PM EDT | 62.00 | 1.11 | 1.15 | 1.27 | -0.81 | -42.19% | 19 | 421 | 0.00% |
| FTNT240517P00063000 | 2024-05-15 11:34AM EDT | 63.00 | 2.25 | 2.04 | 2.18 | -1.10 | -32.84% | 13 | 445 | 0.00% |
| FTNT240517P00064000 | 2024-05-15 10:28AM EDT | 64.00 | 3.27 | 2.86 | 3.15 | -0.31 | -8.66% | 1 | 437 | 0.00% |
| FTNT240517P00065000 | 2024-05-15 11:07AM EDT | 65.00 | 4.14 | 4.00 | 4.15 | -0.41 | -9.01% | 62 | 4,259 | 0.00% |
| FTNT240517P00066000 | 2024-05-13 1:39PM EDT | 66.00 | 6.60 | 5.00 | 5.15 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517P00067000 | 2024-05-02 3:21PM EDT | 67.00 | 5.35 | 5.95 | 6.20 | 0.00 | - | 15 | 2 | 0.00% |
| FTNT240517P00068000 | 2024-05-02 3:21PM EDT | 68.00 | 5.95 | 6.10 | 8.30 | 0.00 | - | 24 | 0 | 151.56% |
| FTNT240517P00069000 | 2024-04-26 12:43PM EDT | 69.00 | 6.80 | 7.95 | 8.15 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240517P00070000 | 2024-05-09 3:03PM EDT | 70.00 | 12.00 | 9.00 | 9.15 | 0.00 | - | 3 | 34 | 0.00% |
| FTNT240517P00071000 | 2024-05-15 12:00PM EDT | 71.00 | 10.05 | 8.55 | 10.15 | -0.80 | -7.37% | 2 | 2 | 0.00% |
| FTNT240517P00072000 | 2024-05-15 3:28PM EDT | 72.00 | 11.15 | 10.95 | 11.25 | +1.45 | +14.95% | 3 | 2 | 0.00% |
| FTNT240517P00073000 | 2024-05-01 2:36PM EDT | 73.00 | 10.05 | 11.95 | 12.65 | 0.00 | - | 17 | 0 | 85.94% |
| FTNT240517P00074000 | 2024-05-15 3:28PM EDT | 74.00 | 13.15 | 12.70 | 13.15 | -2.20 | -14.33% | 3 | 1 | 0.00% |
| FTNT240517P00075000 | 2024-05-06 1:06PM EDT | 75.00 | 16.30 | 13.55 | 14.40 | 0.00 | - | 1 | 0 | 130.08% |
| FTNT240517P00076000 | 2024-05-09 3:03PM EDT | 76.00 | 18.00 | 14.50 | 15.15 | 0.00 | - | 27 | 9 | 0.00% |
| FTNT240517P00080000 | 2024-05-03 1:31PM EDT | 80.00 | 20.30 | 18.30 | 19.15 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240517P00085000 | 2024-04-17 3:32PM EDT | 85.00 | 20.45 | 23.70 | 24.25 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240517P00090000 | 2024-04-03 3:15PM EDT | 90.00 | 18.65 | 29.55 | 31.50 | 0.00 | - | 3 | 0 | 353.32% |
© 2024 Yahoo. All rights reserved.