Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00035000 | 2024-04-23 9:30AM EDT | 35.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240517C00045000 | 2024-04-22 11:42AM EDT | 45.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517C00050000 | 2024-04-30 2:19PM EDT | 50.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240517C00054000 | 2024-04-29 10:25AM EDT | 54.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240517C00055000 | 2024-04-29 10:27AM EDT | 55.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517C00056000 | 2024-04-23 11:48AM EDT | 56.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240517C00057000 | 2024-04-24 10:53AM EDT | 57.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240517C00060000 | 2024-04-29 3:18PM EDT | 60.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FTNT240517C00061000 | 2024-04-30 11:32AM EDT | 61.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517C00062000 | 2024-04-30 10:20AM EDT | 62.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240517C00063000 | 2024-04-30 3:52PM EDT | 63.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240517C00064000 | 2024-04-30 3:50PM EDT | 64.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| FTNT240517C00065000 | 2024-04-30 2:10PM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| FTNT240517C00066000 | 2024-04-30 9:55AM EDT | 66.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT240517C00067000 | 2024-04-29 2:25PM EDT | 67.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FTNT240517C00068000 | 2024-04-30 3:48PM EDT | 68.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FTNT240517C00069000 | 2024-04-29 11:50AM EDT | 69.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTNT240517C00070000 | 2024-04-30 3:51PM EDT | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| FTNT240517C00071000 | 2024-04-26 3:44PM EDT | 71.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT240517C00072000 | 2024-04-29 12:22PM EDT | 72.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FTNT240517C00073000 | 2024-04-29 1:59PM EDT | 73.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FTNT240517C00074000 | 2024-04-29 3:55PM EDT | 74.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| FTNT240517C00075000 | 2024-04-30 3:53PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FTNT240517C00076000 | 2024-04-30 3:38PM EDT | 76.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FTNT240517C00080000 | 2024-04-30 3:55PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| FTNT240517C00085000 | 2024-04-25 1:49PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTNT240517C00090000 | 2024-04-15 1:31PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240517C00095000 | 2024-04-25 9:47AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FTNT240517C00100000 | 2024-03-28 12:49PM EDT | 100.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 5 | 15 | 98.05% |
| FTNT240517C00105000 | 2024-04-12 2:32PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00040000 | 2024-03-21 3:12PM EDT | 40.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | - | 1 | 110.94% |
| FTNT240517P00045000 | 2024-04-29 11:52AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTNT240517P00050000 | 2024-04-30 1:16PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| FTNT240517P00053000 | 2024-04-30 10:03AM EDT | 53.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240517P00054000 | 2024-04-30 3:57PM EDT | 54.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240517P00055000 | 2024-04-30 12:35PM EDT | 55.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FTNT240517P00056000 | 2024-04-30 1:15PM EDT | 56.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTNT240517P00057000 | 2024-04-30 10:24AM EDT | 57.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240517P00058000 | 2024-04-30 9:30AM EDT | 58.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240517P00059000 | 2024-04-30 10:03AM EDT | 59.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FTNT240517P00060000 | 2024-04-30 12:46PM EDT | 60.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FTNT240517P00061000 | 2024-04-29 2:00PM EDT | 61.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FTNT240517P00062000 | 2024-04-26 11:48AM EDT | 62.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FTNT240517P00063000 | 2024-04-30 10:17AM EDT | 63.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| FTNT240517P00064000 | 2024-04-30 10:22AM EDT | 64.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT240517P00065000 | 2024-04-30 1:22PM EDT | 65.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| FTNT240517P00066000 | 2024-04-30 1:22PM EDT | 66.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| FTNT240517P00067000 | 2024-04-24 12:41PM EDT | 67.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240517P00068000 | 2024-04-23 10:05AM EDT | 68.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240517P00069000 | 2024-04-26 12:43PM EDT | 69.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240517P00070000 | 2024-04-30 2:10PM EDT | 70.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240517P00071000 | 2024-04-24 9:53AM EDT | 71.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240517P00073000 | 2024-04-29 3:59PM EDT | 73.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240517P00075000 | 2024-04-18 11:33AM EDT | 75.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FTNT240517P00080000 | 2024-04-12 11:42AM EDT | 80.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517P00085000 | 2024-04-17 3:32PM EDT | 85.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240517P00090000 | 2024-04-03 3:15PM EDT | 90.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.