UK markets open in 2 hours 52 minutes
NIKKEI 225
38,383.70 -21.96 (-0.06%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,294.50 -8.40 (-0.36%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,281.50 -2,723.68 (-5.34%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00055000 | 2024-04-16 12:31PM EDT | 55.00 | 10.61 | 7.80 | 9.85 | 0.00 | - | - | 1 | 82.23% |
| FTNT240510C00056000 | 2024-04-03 3:26PM EDT | 56.00 | 15.95 | 7.45 | 8.30 | 0.00 | - | 1 | 1 | 76.86% |
| FTNT240510C00060000 | 2024-04-29 12:18PM EDT | 60.00 | 5.95 | 5.30 | 5.45 | 0.00 | - | 1 | 3 | 87.65% |
| FTNT240510C00061000 | 2024-04-30 12:36PM EDT | 61.00 | 5.25 | 4.70 | 4.85 | +0.10 | +1.94% | 5 | 5 | 87.40% |
| FTNT240510C00062000 | 2024-04-25 11:36AM EDT | 62.00 | 4.35 | 4.15 | 4.30 | 0.00 | - | 5 | 5 | 87.30% |
| FTNT240510C00063000 | 2024-04-30 12:41PM EDT | 63.00 | 4.00 | 3.65 | 3.80 | -0.20 | -4.76% | 6 | 61 | 87.30% |
| FTNT240510C00064000 | 2024-04-30 3:31PM EDT | 64.00 | 3.50 | 3.20 | 3.35 | -0.10 | -2.78% | 78 | 146 | 87.50% |
| FTNT240510C00065000 | 2024-04-30 10:12AM EDT | 65.00 | 3.16 | 2.82 | 2.90 | -0.17 | -5.11% | 2 | 143 | 87.50% |
| FTNT240510C00066000 | 2024-04-30 2:52PM EDT | 66.00 | 2.76 | 2.41 | 2.55 | -0.19 | -6.44% | 17 | 1,686 | 87.35% |
| FTNT240510C00067000 | 2024-04-29 11:53AM EDT | 67.00 | 2.54 | 2.09 | 2.18 | 0.00 | - | 5 | 51 | 87.06% |
| FTNT240510C00068000 | 2024-04-29 3:06PM EDT | 68.00 | 1.80 | 1.80 | 1.88 | -0.30 | -14.29% | 1 | 784 | 87.16% |
| FTNT240510C00069000 | 2024-04-30 3:06PM EDT | 69.00 | 1.80 | 1.53 | 1.62 | +0.02 | +1.12% | 6 | 63 | 87.11% |
| FTNT240510C00070000 | 2024-04-30 3:15PM EDT | 70.00 | 1.55 | 1.30 | 1.37 | -0.06 | -3.73% | 17 | 1,318 | 86.87% |
| FTNT240510C00071000 | 2024-04-30 12:44PM EDT | 71.00 | 1.30 | 1.10 | 1.18 | -0.01 | -0.76% | 7 | 110 | 87.11% |
| FTNT240510C00072000 | 2024-04-30 11:43AM EDT | 72.00 | 1.17 | 0.93 | 0.99 | +0.06 | +5.41% | 2 | 58 | 86.96% |
| FTNT240510C00073000 | 2024-04-30 10:33AM EDT | 73.00 | 1.00 | 0.79 | 0.84 | +0.02 | +2.04% | 5 | 296 | 87.21% |
| FTNT240510C00074000 | 2024-04-30 10:12AM EDT | 74.00 | 0.80 | 0.66 | 0.72 | -0.19 | -19.19% | 2 | 63 | 87.50% |
| FTNT240510C00075000 | 2024-04-29 3:04PM EDT | 75.00 | 0.66 | 0.56 | 0.61 | -0.03 | -4.35% | 1 | 139 | 87.89% |
| FTNT240510C00076000 | 2024-04-30 10:37AM EDT | 76.00 | 0.61 | 0.45 | 0.52 | -0.15 | -19.74% | 1 | 107 | 87.70% |
| FTNT240510C00077000 | 2024-04-24 12:45PM EDT | 77.00 | 0.50 | 0.39 | 0.44 | 0.00 | - | 4 | 42 | 88.38% |
| FTNT240510C00078000 | 2024-04-26 3:42PM EDT | 78.00 | 0.39 | 0.32 | 0.38 | 0.00 | - | 2 | 59 | 88.77% |
| FTNT240510C00079000 | 2024-04-29 10:34AM EDT | 79.00 | 0.39 | 0.27 | 0.32 | 0.00 | - | 5 | 60 | 89.16% |
| FTNT240510C00080000 | 2024-04-29 1:57PM EDT | 80.00 | 0.27 | 0.23 | 0.28 | 0.00 | - | 2 | 1,279 | 90.04% |
| FTNT240510C00081000 | 2024-04-12 3:55PM EDT | 81.00 | 0.47 | 0.19 | 0.24 | 0.00 | - | - | 1 | 90.43% |
| FTNT240510C00082000 | 2024-04-15 12:40PM EDT | 82.00 | 0.30 | 0.16 | 0.22 | 0.00 | - | - | 2 | 91.60% |
| FTNT240510C00083000 | 2024-04-08 9:48AM EDT | 83.00 | 0.75 | 0.07 | 0.21 | 0.00 | - | - | 2 | 89.84% |
| FTNT240510C00084000 | 2024-04-05 11:52AM EDT | 84.00 | 0.83 | 0.06 | 0.33 | 0.00 | - | 15 | 15 | 98.63% |
| FTNT240510C00085000 | 2024-04-30 11:25AM EDT | 85.00 | 0.15 | 0.07 | 0.28 | -0.26 | -63.41% | 2 | 18 | 99.80% |
| FTNT240510C00090000 | 2024-04-03 9:33AM EDT | 90.00 | 0.30 | 0.02 | 0.24 | 0.00 | - | 1 | 1 | 109.38% |
| FTNT240510C00095000 | 2024-04-10 10:28AM EDT | 95.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 118.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00050000 | 2024-04-26 11:06AM EDT | 50.00 | 0.21 | 0.08 | 0.27 | 0.00 | - | 3 | 13 | 86.72% |
| FTNT240510P00053000 | 2024-04-30 10:01AM EDT | 53.00 | 0.41 | 0.38 | 0.42 | +0.04 | +10.81% | 5 | 16 | 84.28% |
| FTNT240510P00054000 | 2024-04-30 10:15AM EDT | 54.00 | 0.53 | 0.51 | 0.55 | +0.02 | +3.92% | 6 | 2 | 84.28% |
| FTNT240510P00055000 | 2024-04-30 11:25AM EDT | 55.00 | 0.59 | 0.67 | 0.71 | -0.02 | -3.28% | 2 | 61 | 84.18% |
| FTNT240510P00056000 | 2024-04-30 10:41AM EDT | 56.00 | 0.76 | 0.86 | 0.91 | -0.01 | -1.30% | 3 | 16 | 84.18% |
| FTNT240510P00057000 | 2024-04-30 10:15AM EDT | 57.00 | 1.03 | 1.09 | 1.16 | +0.03 | +3.00% | 1 | 15 | 84.47% |
| FTNT240510P00058000 | 2024-04-30 11:05AM EDT | 58.00 | 1.19 | 1.37 | 1.44 | -0.11 | -8.46% | 5 | 46 | 84.67% |
| FTNT240510P00059000 | 2024-04-30 2:22PM EDT | 59.00 | 1.55 | 1.68 | 1.75 | +0.01 | +0.65% | 1 | 28 | 84.47% |
| FTNT240510P00060000 | 2024-04-30 11:24AM EDT | 60.00 | 1.80 | 2.02 | 2.12 | -0.09 | -4.76% | 2 | 151 | 84.38% |
| FTNT240510P00061000 | 2024-04-29 3:33PM EDT | 61.00 | 2.25 | 2.42 | 2.53 | 0.00 | - | 14 | 78 | 84.38% |
| FTNT240510P00062000 | 2024-04-26 10:06AM EDT | 62.00 | 2.46 | 2.89 | 2.99 | 0.00 | - | 3 | 43 | 84.72% |
| FTNT240510P00063000 | 2024-04-30 3:05PM EDT | 63.00 | 3.20 | 3.40 | 3.50 | +0.05 | +1.59% | 1 | 140 | 85.01% |
| FTNT240510P00064000 | 2024-04-30 3:04PM EDT | 64.00 | 3.75 | 3.90 | 4.05 | +0.20 | +5.63% | 3 | 238 | 84.62% |
| FTNT240510P00065000 | 2024-04-29 11:45AM EDT | 65.00 | 4.10 | 4.50 | 4.60 | 0.00 | - | 29 | 172 | 84.33% |
| FTNT240510P00066000 | 2024-04-29 1:07PM EDT | 66.00 | 4.90 | 5.10 | 5.25 | 0.00 | - | 45 | 194 | 84.28% |
| FTNT240510P00067000 | 2024-04-26 11:40AM EDT | 67.00 | 5.25 | 5.75 | 5.95 | 0.00 | - | 7 | 2,027 | 84.42% |
| FTNT240510P00068000 | 2024-04-16 3:51PM EDT | 68.00 | 5.50 | 6.45 | 6.65 | 0.00 | - | 1 | 54 | 84.23% |
| FTNT240510P00069000 | 2024-04-17 10:14AM EDT | 69.00 | 5.64 | 7.20 | 7.35 | 0.00 | - | 1 | 13 | 83.79% |
| FTNT240510P00070000 | 2024-04-24 1:36PM EDT | 70.00 | 6.50 | 7.95 | 8.15 | 0.00 | - | 1 | 8 | 83.79% |
| FTNT240510P00071000 | 2024-04-17 12:53PM EDT | 71.00 | 7.56 | 8.75 | 8.95 | 0.00 | - | 2 | 12 | 83.59% |
| FTNT240510P00072000 | 2024-04-25 9:30AM EDT | 72.00 | 9.05 | 9.55 | 10.15 | 0.00 | - | 2 | 16 | 89.36% |
| FTNT240510P00073000 | 2024-04-01 9:33AM EDT | 73.00 | 6.85 | 10.35 | 10.85 | 0.00 | - | - | 1 | 85.94% |
| FTNT240510P00074000 | 2024-04-09 3:10PM EDT | 74.00 | 7.64 | 11.00 | 11.90 | 0.00 | - | - | 1 | 85.06% |
| FTNT240510P00079000 | 2024-04-17 10:53AM EDT | 79.00 | 14.50 | 14.25 | 17.40 | 0.00 | - | 1 | 1 | 50.00% |
| FTNT240510P00082000 | 2024-04-04 3:00PM EDT | 82.00 | 12.20 | 18.40 | 19.55 | 0.00 | - | 1 | 1 | 88.28% |
© 2024 Yahoo. All rights reserved.