UK markets open in 4 hours 34 minutes
NIKKEI 225
38,090.22 -315.44 (-0.82%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.08 -0.85 (-1.04%) GOLD FUTURES
2,298.00 -4.90 (-0.21%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,704.25 -3,272.95 (-6.42%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 18.15 | 20.35 | 0.00 | - | 3 | 3 | 315.43% |
| FTNT240503C00045000 | 2024-04-17 1:42PM EDT | 45.00 | 20.32 | 16.85 | 18.45 | 0.00 | - | - | 2 | 235.55% |
| FTNT240503C00047000 | 2024-04-26 9:41AM EDT | 47.00 | 17.75 | 15.85 | 17.75 | 0.00 | - | 1 | 1 | 257.81% |
| FTNT240503C00051000 | 2024-04-26 10:14AM EDT | 51.00 | 14.10 | 11.45 | 12.65 | 0.00 | - | 5 | 4 | 186.72% |
| FTNT240503C00052000 | 2024-04-26 10:14AM EDT | 52.00 | 13.15 | 10.70 | 12.15 | 0.00 | - | 2 | 2 | 147.27% |
| FTNT240503C00054000 | 2024-04-26 1:45PM EDT | 54.00 | 10.44 | 8.85 | 10.90 | 0.00 | - | 1 | 3 | 167.77% |
| FTNT240503C00055000 | 2024-04-30 11:52AM EDT | 55.00 | 9.80 | 7.95 | 9.10 | +0.20 | +2.08% | 1 | 109 | 123.83% |
| FTNT240503C00058000 | 2024-04-22 12:54PM EDT | 58.00 | 6.50 | 6.20 | 7.20 | 0.00 | - | 2 | 6 | 160.84% |
| FTNT240503C00059000 | 2024-04-29 12:23PM EDT | 59.00 | 6.40 | 5.65 | 5.85 | 0.00 | - | 2 | 3 | 146.78% |
| FTNT240503C00060000 | 2024-04-25 10:37AM EDT | 60.00 | 5.20 | 5.00 | 5.20 | 0.00 | - | 8 | 21 | 146.78% |
| FTNT240503C00061000 | 2024-04-29 10:16AM EDT | 61.00 | 5.44 | 4.45 | 4.60 | 0.00 | - | 1 | 13 | 148.05% |
| FTNT240503C00062000 | 2024-04-30 2:35PM EDT | 62.00 | 4.35 | 3.90 | 4.00 | -0.15 | -3.33% | 22 | 97 | 147.07% |
| FTNT240503C00063000 | 2024-04-30 11:22AM EDT | 63.00 | 4.09 | 3.40 | 3.50 | +0.24 | +6.23% | 38 | 208 | 147.36% |
| FTNT240503C00064000 | 2024-04-30 3:32PM EDT | 64.00 | 3.39 | 2.95 | 3.05 | -0.10 | -2.87% | 18 | 860 | 147.66% |
| FTNT240503C00065000 | 2024-04-30 3:27PM EDT | 65.00 | 2.72 | 2.54 | 2.64 | -0.48 | -15.00% | 47 | 469 | 147.80% |
| FTNT240503C00066000 | 2024-04-30 3:14PM EDT | 66.00 | 2.54 | 2.16 | 2.27 | -0.07 | -2.68% | 113 | 318 | 147.51% |
| FTNT240503C00067000 | 2024-04-30 3:44PM EDT | 67.00 | 2.06 | 1.82 | 1.93 | -0.24 | -10.43% | 364 | 2,953 | 146.88% |
| FTNT240503C00068000 | 2024-04-30 3:54PM EDT | 68.00 | 1.67 | 1.53 | 1.63 | -0.26 | -13.47% | 19 | 244 | 146.48% |
| FTNT240503C00069000 | 2024-04-30 10:41AM EDT | 69.00 | 1.67 | 1.29 | 1.36 | -0.01 | -0.60% | 3 | 133 | 146.19% |
| FTNT240503C00070000 | 2024-04-30 3:48PM EDT | 70.00 | 1.25 | 1.07 | 1.15 | -0.13 | -9.42% | 42 | 1,686 | 146.29% |
| FTNT240503C00071000 | 2024-04-30 2:45PM EDT | 71.00 | 1.12 | 0.89 | 0.96 | -0.11 | -8.94% | 23 | 314 | 146.29% |
| FTNT240503C00072000 | 2024-04-30 12:46PM EDT | 72.00 | 0.91 | 0.73 | 0.80 | -0.03 | -3.19% | 13 | 530 | 146.29% |
| FTNT240503C00073000 | 2024-04-30 12:55PM EDT | 73.00 | 0.75 | 0.59 | 0.66 | -0.04 | -5.06% | 7 | 124 | 145.90% |
| FTNT240503C00074000 | 2024-04-29 2:19PM EDT | 74.00 | 0.65 | 0.47 | 0.54 | 0.00 | - | 20 | 164 | 145.31% |
| FTNT240503C00075000 | 2024-04-30 2:49PM EDT | 75.00 | 0.52 | 0.39 | 0.45 | 0.00 | - | 39 | 209 | 146.09% |
| FTNT240503C00076000 | 2024-04-30 10:26AM EDT | 76.00 | 0.46 | 0.31 | 0.37 | +0.01 | +2.22% | 1 | 109 | 146.09% |
| FTNT240503C00077000 | 2024-04-29 3:43PM EDT | 77.00 | 0.32 | 0.25 | 0.30 | -0.03 | -8.57% | 2 | 127 | 146.09% |
| FTNT240503C00078000 | 2024-04-30 10:05AM EDT | 78.00 | 0.25 | 0.20 | 0.25 | -0.04 | -13.79% | 2 | 70 | 146.68% |
| FTNT240503C00079000 | 2024-04-30 2:55PM EDT | 79.00 | 0.23 | 0.16 | 0.21 | -0.08 | -25.81% | 3 | 239 | 147.46% |
| FTNT240503C00080000 | 2024-04-30 10:58AM EDT | 80.00 | 0.22 | 0.07 | 0.20 | +0.03 | +15.79% | 1 | 416 | 144.92% |
| FTNT240503C00081000 | 2024-04-29 3:50PM EDT | 81.00 | 0.16 | 0.06 | 0.19 | 0.00 | - | 19 | 126 | 149.22% |
| FTNT240503C00082000 | 2024-04-29 2:00PM EDT | 82.00 | 0.13 | 0.05 | 0.21 | 0.00 | - | 1 | 2 | 155.86% |
| FTNT240503C00083000 | 2024-04-30 11:31AM EDT | 83.00 | 0.12 | 0.04 | 0.21 | -0.04 | -25.00% | 21 | 2 | 160.94% |
| FTNT240503C00084000 | 2024-04-04 9:54AM EDT | 84.00 | 0.90 | 0.03 | 0.23 | 0.00 | - | 5 | 5 | 167.58% |
| FTNT240503C00085000 | 2024-04-26 1:30PM EDT | 85.00 | 0.13 | 0.02 | 0.13 | 0.00 | - | 4 | 38 | 158.59% |
| FTNT240503C00090000 | 2024-04-29 2:49PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 645 | 150.00% |
| FTNT240503C00095000 | 2024-04-26 2:16PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 49 | 51 | 179.69% |
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 | 0.05 | 0.00 | - | 3 | 4 | 264.06% |
| FTNT240503P00040000 | 2024-04-01 2:55PM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 50 | 203.13% |
| FTNT240503P00045000 | 2024-04-01 2:55PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 780 | 175.00% |
| FTNT240503P00047000 | 2024-04-30 1:56PM EDT | 47.00 | 0.02 | 0.01 | 0.89 | -0.08 | -80.00% | 2 | 1 | 237.11% |
| FTNT240503P00048000 | 2024-04-29 3:21PM EDT | 48.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 4 | 135.94% |
| FTNT240503P00049000 | 2024-04-30 10:05AM EDT | 49.00 | 0.11 | 0.04 | 0.15 | +0.03 | +37.50% | 3 | 18 | 151.17% |
| FTNT240503P00050000 | 2024-04-30 11:11AM EDT | 50.00 | 0.07 | 0.05 | 0.26 | -0.04 | -36.36% | 1 | 39 | 154.69% |
| FTNT240503P00051000 | 2024-04-25 2:02PM EDT | 51.00 | 0.19 | 0.07 | 0.34 | 0.00 | - | - | 21 | 152.34% |
| FTNT240503P00052000 | 2024-04-30 2:32PM EDT | 52.00 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 38 | 73 | 141.41% |
| FTNT240503P00053000 | 2024-04-30 12:38PM EDT | 53.00 | 0.27 | 0.27 | 0.30 | -0.03 | -10.00% | 7 | 130 | 140.82% |
| FTNT240503P00054000 | 2024-04-30 2:18PM EDT | 54.00 | 0.37 | 0.38 | 0.43 | -0.03 | -7.50% | 12 | 239 | 141.99% |
| FTNT240503P00055000 | 2024-04-30 2:18PM EDT | 55.00 | 0.49 | 0.52 | 0.55 | -0.04 | -7.55% | 55 | 233 | 141.21% |
| FTNT240503P00056000 | 2024-04-30 3:29PM EDT | 56.00 | 0.61 | 0.69 | 0.76 | -0.05 | -7.58% | 11 | 130 | 142.58% |
| FTNT240503P00057000 | 2024-04-30 9:30AM EDT | 57.00 | 0.89 | 0.91 | 0.98 | -0.01 | -1.11% | 7 | 137 | 143.07% |
| FTNT240503P00058000 | 2024-04-30 3:57PM EDT | 58.00 | 1.20 | 1.17 | 1.24 | +0.15 | +14.29% | 29 | 308 | 143.36% |
| FTNT240503P00059000 | 2024-04-30 3:57PM EDT | 59.00 | 1.52 | 1.48 | 1.55 | +0.20 | +15.15% | 11 | 131 | 143.95% |
| FTNT240503P00060000 | 2024-04-30 2:32PM EDT | 60.00 | 1.76 | 1.82 | 1.92 | +0.08 | +4.76% | 116 | 582 | 144.34% |
| FTNT240503P00061000 | 2024-04-30 12:39PM EDT | 61.00 | 2.13 | 2.22 | 2.32 | +0.15 | +7.58% | 8 | 66 | 144.58% |
| FTNT240503P00062000 | 2024-04-30 3:40PM EDT | 62.00 | 2.47 | 2.68 | 2.76 | -0.03 | -1.20% | 37 | 292 | 144.82% |
| FTNT240503P00063000 | 2024-04-30 3:26PM EDT | 63.00 | 3.10 | 3.15 | 3.25 | +0.15 | +5.08% | 48 | 220 | 144.24% |
| FTNT240503P00064000 | 2024-04-30 3:32PM EDT | 64.00 | 3.41 | 3.70 | 3.80 | +0.03 | +0.89% | 3 | 1,369 | 144.63% |
| FTNT240503P00065000 | 2024-04-30 1:52PM EDT | 65.00 | 4.16 | 4.25 | 4.40 | +0.36 | +9.47% | 9 | 315 | 144.04% |
| FTNT240503P00066000 | 2024-04-30 1:44PM EDT | 66.00 | 4.70 | 4.85 | 5.05 | 0.00 | - | 9 | 1,088 | 143.65% |
| FTNT240503P00067000 | 2024-04-26 1:19PM EDT | 67.00 | 5.04 | 5.55 | 5.70 | 0.00 | - | 11 | 135 | 143.55% |
| FTNT240503P00068000 | 2024-04-23 3:54PM EDT | 68.00 | 5.05 | 6.25 | 6.45 | 0.00 | - | 1 | 91 | 144.04% |
| FTNT240503P00069000 | 2024-04-30 10:58AM EDT | 69.00 | 6.33 | 7.00 | 7.20 | +0.63 | +11.05% | 1 | 45 | 143.85% |
| FTNT240503P00070000 | 2024-04-30 12:47PM EDT | 70.00 | 7.57 | 7.75 | 7.95 | +0.40 | +5.58% | 2 | 50 | 141.70% |
| FTNT240503P00071000 | 2024-04-29 2:14PM EDT | 71.00 | 8.02 | 8.55 | 8.80 | 0.00 | - | 6 | 7 | 141.99% |
| FTNT240503P00072000 | 2024-04-15 2:36PM EDT | 72.00 | 7.99 | 9.40 | 10.80 | 0.00 | - | 1 | 22 | 177.83% |
| FTNT240503P00073000 | 2024-04-29 2:14PM EDT | 73.00 | 9.65 | 9.40 | 11.00 | 0.00 | - | 6 | 16 | 125.98% |
| FTNT240503P00074000 | 2024-04-22 11:22AM EDT | 74.00 | 11.70 | 9.80 | 11.80 | 0.00 | - | 2 | 5 | 179.69% |
| FTNT240503P00075000 | 2024-04-30 12:47PM EDT | 75.00 | 11.81 | 11.25 | 12.55 | +0.43 | +3.78% | 1 | 5 | 102.34% |
| FTNT240503P00077000 | 2024-04-29 2:15PM EDT | 77.00 | 13.23 | 13.70 | 14.85 | 0.00 | - | 6 | 4 | 165.23% |
© 2024 Yahoo. All rights reserved.