Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00085000 | 2024-05-23 9:37AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FTNT240607C00085000 | 2024-05-03 9:52AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTNT240614C00085000 | 2024-05-28 2:46PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FTNT240621C00085000 | 2024-05-28 11:17AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTNT240719C00085000 | 2024-05-28 1:15PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FTNT240920C00085000 | 2024-05-24 12:50PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT241220C00085000 | 2024-05-14 12:01PM EDT | 2024-12-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FTNT250117C00085000 | 2024-05-28 10:36AM EDT | 2025-01-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT250620C00085000 | 2024-05-17 10:26AM EDT | 2025-06-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT260116C00085000 | 2024-05-17 1:07PM EDT | 2026-01-16 | 5.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 2024-06-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 2024-07-19 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
| FTNT240920P00085000 | 2024-05-02 11:48AM EDT | 2024-09-20 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT241220P00085000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117P00085000 | 2024-05-08 2:57PM EDT | 2025-01-17 | 25.65 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.