Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00050000 | 2024-05-16 12:17PM EDT | 2024-05-31 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| FTNT240621C00050000 | 2024-05-24 11:33AM EDT | 2024-06-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FTNT240628C00050000 | 2024-05-15 12:24PM EDT | 2024-06-28 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240719C00050000 | 2024-05-24 12:23PM EDT | 2024-07-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| FTNT240920C00050000 | 2024-05-24 10:04AM EDT | 2024-09-20 | 12.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT241220C00050000 | 2024-05-24 12:55PM EDT | 2024-12-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00050000 | 2024-05-24 2:20PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 908 | 0.00% |
| FTNT250620C00050000 | 2024-05-16 12:27PM EDT | 2025-06-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT260116C00050000 | 2024-05-21 2:02PM EDT | 2026-01-16 | 19.94 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00050000 | 2024-05-22 11:33AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 50.00% |
| FTNT240607P00050000 | 2024-05-21 3:55PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| FTNT240614P00050000 | 2024-05-21 10:32AM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240621P00050000 | 2024-05-28 11:53AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTNT240719P00050000 | 2024-05-28 3:00PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 12.50% |
| FTNT240920P00050000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FTNT241220P00050000 | 2024-05-28 1:26PM EDT | 2024-12-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 6.25% |
| FTNT250117P00050000 | 2024-05-28 2:34PM EDT | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT250620P00050000 | 2024-05-24 1:54PM EDT | 2025-06-20 | 3.39 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
| FTNT260116P00050000 | 2024-05-28 10:36AM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 751 | 3.13% |
© 2024 Yahoo. All rights reserved.