Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00043500 | 2024-04-26 9:57AM EDT | 43.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240503C00045000 | 2024-04-17 1:42PM EDT | 45.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240503C00047000 | 2024-04-26 9:41AM EDT | 47.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503C00051000 | 2024-04-26 10:14AM EDT | 51.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240503C00052000 | 2024-04-26 10:14AM EDT | 52.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240503C00054000 | 2024-04-26 1:45PM EDT | 54.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503C00055000 | 2024-04-29 11:56AM EDT | 55.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| FTNT240503C00058000 | 2024-04-22 12:54PM EDT | 58.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240503C00059000 | 2024-04-29 12:23PM EDT | 59.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240503C00060000 | 2024-04-25 10:37AM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FTNT240503C00061000 | 2024-04-29 10:16AM EDT | 61.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503C00062000 | 2024-04-29 1:31PM EDT | 62.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| FTNT240503C00063000 | 2024-04-29 12:45PM EDT | 63.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FTNT240503C00064000 | 2024-04-29 2:16PM EDT | 64.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.00% |
| FTNT240503C00065000 | 2024-04-29 3:59PM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| FTNT240503C00066000 | 2024-04-29 3:23PM EDT | 66.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| FTNT240503C00067000 | 2024-04-29 3:57PM EDT | 67.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 12.50% |
| FTNT240503C00068000 | 2024-04-29 3:44PM EDT | 68.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| FTNT240503C00069000 | 2024-04-29 3:58PM EDT | 69.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| FTNT240503C00070000 | 2024-04-29 3:53PM EDT | 70.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 25.00% |
| FTNT240503C00071000 | 2024-04-29 2:25PM EDT | 71.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| FTNT240503C00072000 | 2024-04-29 3:48PM EDT | 72.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| FTNT240503C00073000 | 2024-04-29 11:09AM EDT | 73.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FTNT240503C00074000 | 2024-04-29 2:19PM EDT | 74.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FTNT240503C00075000 | 2024-04-29 3:33PM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| FTNT240503C00076000 | 2024-04-26 1:45PM EDT | 76.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FTNT240503C00077000 | 2024-04-29 3:43PM EDT | 77.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| FTNT240503C00078000 | 2024-04-29 12:09PM EDT | 78.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FTNT240503C00079000 | 2024-04-26 3:58PM EDT | 79.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FTNT240503C00080000 | 2024-04-29 1:59PM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| FTNT240503C00081000 | 2024-04-29 3:50PM EDT | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| FTNT240503C00082000 | 2024-04-29 2:00PM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240503C00083000 | 2024-04-26 10:10AM EDT | 83.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTNT240503C00084000 | 2024-04-04 9:54AM EDT | 84.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FTNT240503C00085000 | 2024-04-26 1:30PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FTNT240503C00090000 | 2024-04-29 2:49PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 50.00% |
| FTNT240503C00095000 | 2024-04-26 2:16PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00035000 | 2024-04-26 12:43PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTNT240503P00040000 | 2024-04-01 2:55PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FTNT240503P00045000 | 2024-04-01 2:55PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FTNT240503P00047000 | 2024-04-25 3:50PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FTNT240503P00048000 | 2024-04-29 3:21PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTNT240503P00049000 | 2024-04-29 3:24PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FTNT240503P00050000 | 2024-04-29 3:50PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FTNT240503P00051000 | 2024-04-25 2:02PM EDT | 51.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FTNT240503P00052000 | 2024-04-29 3:53PM EDT | 52.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| FTNT240503P00053000 | 2024-04-29 3:53PM EDT | 53.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| FTNT240503P00054000 | 2024-04-29 3:53PM EDT | 54.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| FTNT240503P00055000 | 2024-04-29 3:51PM EDT | 55.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| FTNT240503P00056000 | 2024-04-29 3:53PM EDT | 56.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| FTNT240503P00057000 | 2024-04-29 3:07PM EDT | 57.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| FTNT240503P00058000 | 2024-04-29 3:00PM EDT | 58.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| FTNT240503P00059000 | 2024-04-29 2:58PM EDT | 59.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| FTNT240503P00060000 | 2024-04-29 3:18PM EDT | 60.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| FTNT240503P00061000 | 2024-04-29 2:58PM EDT | 61.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FTNT240503P00062000 | 2024-04-29 1:31PM EDT | 62.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| FTNT240503P00063000 | 2024-04-29 3:03PM EDT | 63.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| FTNT240503P00064000 | 2024-04-29 2:16PM EDT | 64.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 1.56% |
| FTNT240503P00065000 | 2024-04-29 2:58PM EDT | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT240503P00066000 | 2024-04-29 1:07PM EDT | 66.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240503P00067000 | 2024-04-26 1:19PM EDT | 67.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FTNT240503P00068000 | 2024-04-23 3:54PM EDT | 68.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503P00069000 | 2024-04-24 9:31AM EDT | 69.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503P00070000 | 2024-04-26 2:32PM EDT | 70.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240503P00071000 | 2024-04-29 2:14PM EDT | 71.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240503P00072000 | 2024-04-15 2:36PM EDT | 72.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240503P00073000 | 2024-04-29 2:14PM EDT | 73.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240503P00074000 | 2024-04-22 11:22AM EDT | 74.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240503P00075000 | 2024-04-29 2:15PM EDT | 75.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240503P00077000 | 2024-04-29 2:15PM EDT | 77.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.