Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00070000 | 2024-05-20 3:31PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| FTNT240607C00070000 | 2024-05-24 12:44PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240614C00070000 | 2024-05-15 11:40AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FTNT240621C00070000 | 2024-05-28 12:19PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| FTNT240719C00070000 | 2024-05-28 3:14PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FTNT240920C00070000 | 2024-05-28 2:03PM EDT | 2024-09-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| FTNT241220C00070000 | 2024-05-28 10:24AM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FTNT250117C00070000 | 2024-05-28 3:49PM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| FTNT250620C00070000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FTNT260116C00070000 | 2024-05-28 11:45AM EDT | 2026-01-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00070000 | 2024-05-07 3:36PM EDT | 2024-05-31 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240614P00070000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240621P00070000 | 2024-05-21 11:58AM EDT | 2024-06-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240719P00070000 | 2024-05-06 1:45PM EDT | 2024-07-19 | 10.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FTNT240920P00070000 | 2024-05-24 10:56AM EDT | 2024-09-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT241220P00070000 | 2024-05-21 10:47AM EDT | 2024-12-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT250117P00070000 | 2024-05-24 11:15AM EDT | 2025-01-17 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT260116P00070000 | 2024-05-28 12:39PM EDT | 2026-01-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.