Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00045000 | 2024-05-22 9:41AM EDT | 2024-05-31 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240621C00045000 | 2024-05-15 12:41PM EDT | 2024-06-21 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240719C00045000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 16.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FTNT240920C00045000 | 2024-05-21 12:21PM EDT | 2024-09-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT241220C00045000 | 2024-05-22 10:36AM EDT | 2024-12-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT250117C00045000 | 2024-05-22 10:37AM EDT | 2025-01-17 | 19.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT250620C00045000 | 2024-05-24 3:51PM EDT | 2025-06-20 | 20.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT260116C00045000 | 2024-05-03 3:01PM EDT | 2026-01-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607P00045000 | 2024-05-06 10:35AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FTNT240621P00045000 | 2024-05-17 12:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240719P00045000 | 2024-05-23 9:33AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240920P00045000 | 2024-05-28 3:45PM EDT | 2024-09-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FTNT241220P00045000 | 2024-05-28 2:59PM EDT | 2024-12-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FTNT250117P00045000 | 2024-05-28 10:15AM EDT | 2025-01-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT250620P00045000 | 2024-05-28 9:57AM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FTNT260116P00045000 | 2024-05-28 3:34PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.