Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00040000 | 2024-05-24 1:37PM EDT | 2024-06-21 | 21.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240719C00040000 | 2024-05-23 3:10PM EDT | 2024-07-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 2024-09-20 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT241220C00040000 | 2024-05-09 9:57AM EDT | 2024-12-20 | 20.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00040000 | 2024-05-21 12:33PM EDT | 2025-01-17 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250620C00040000 | 2024-05-10 10:16AM EDT | 2025-06-20 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT260116C00040000 | 2024-05-21 12:26PM EDT | 2026-01-16 | 26.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00040000 | 2024-05-17 2:05PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FTNT240621P00040000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FTNT240719P00040000 | 2024-05-08 1:53PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTNT240920P00040000 | 2024-05-28 3:45PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTNT241220P00040000 | 2024-05-28 11:37AM EDT | 2024-12-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT250117P00040000 | 2024-05-28 12:46PM EDT | 2025-01-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| FTNT250620P00040000 | 2024-05-28 10:19AM EDT | 2025-06-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| FTNT260116P00040000 | 2024-05-23 9:32AM EDT | 2026-01-16 | 2.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.