Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524C00054000 | 2024-04-26 11:39AM EDT | 54.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240524C00056000 | 2024-04-19 3:36PM EDT | 56.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240524C00057000 | 2024-05-03 12:06PM EDT | 57.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240524C00058000 | 2024-05-03 3:47PM EDT | 58.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FTNT240524C00059000 | 2024-05-03 2:29PM EDT | 59.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FTNT240524C00060000 | 2024-05-03 3:41PM EDT | 60.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| FTNT240524C00061000 | 2024-05-03 3:42PM EDT | 61.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| FTNT240524C00062000 | 2024-05-03 3:47PM EDT | 62.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| FTNT240524C00063000 | 2024-05-03 1:58PM EDT | 63.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| FTNT240524C00064000 | 2024-05-03 3:44PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| FTNT240524C00065000 | 2024-05-03 2:47PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| FTNT240524C00066000 | 2024-05-03 9:30AM EDT | 66.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240524C00067000 | 2024-05-03 9:58AM EDT | 67.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FTNT240524C00068000 | 2024-05-03 2:47PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FTNT240524C00069000 | 2024-05-02 3:52PM EDT | 69.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| FTNT240524C00070000 | 2024-05-03 1:36PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FTNT240524C00071000 | 2024-05-02 12:53PM EDT | 71.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240524C00072000 | 2024-05-03 3:54PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FTNT240524C00073000 | 2024-04-29 10:27AM EDT | 73.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FTNT240524C00074000 | 2024-05-02 2:37PM EDT | 74.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTNT240524C00075000 | 2024-05-03 9:43AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FTNT240524C00076000 | 2024-05-02 3:44PM EDT | 76.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTNT240524C00078000 | 2024-05-02 12:07PM EDT | 78.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240524C00079000 | 2024-04-29 9:56AM EDT | 79.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240524C00080000 | 2024-05-02 3:51PM EDT | 80.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240524C00081000 | 2024-05-03 9:30AM EDT | 81.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTNT240524C00082000 | 2024-04-29 12:12PM EDT | 82.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTNT240524C00083000 | 2024-05-03 9:56AM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| FTNT240524C00084000 | 2024-04-16 9:58AM EDT | 84.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240524P00050000 | 2024-05-03 10:45AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| FTNT240524P00053000 | 2024-05-03 10:35AM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| FTNT240524P00054000 | 2024-05-03 11:03AM EDT | 54.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT240524P00055000 | 2024-05-03 3:27PM EDT | 55.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| FTNT240524P00056000 | 2024-05-03 3:54PM EDT | 56.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| FTNT240524P00057000 | 2024-05-03 3:59PM EDT | 57.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| FTNT240524P00058000 | 2024-05-03 3:57PM EDT | 58.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| FTNT240524P00059000 | 2024-05-03 3:18PM EDT | 59.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| FTNT240524P00060000 | 2024-05-03 2:13PM EDT | 60.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FTNT240524P00061000 | 2024-05-03 2:21PM EDT | 61.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FTNT240524P00062000 | 2024-05-03 3:37PM EDT | 62.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| FTNT240524P00063000 | 2024-05-03 10:23AM EDT | 63.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240524P00064000 | 2024-05-03 3:56PM EDT | 64.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| FTNT240524P00065000 | 2024-05-03 1:33PM EDT | 65.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| FTNT240524P00066000 | 2024-05-03 2:27PM EDT | 66.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240524P00067000 | 2024-05-03 1:33PM EDT | 67.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240524P00068000 | 2024-05-02 3:21PM EDT | 68.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FTNT240524P00069000 | 2024-04-09 10:43AM EDT | 69.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 70.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240524P00071000 | 2024-05-03 2:37PM EDT | 71.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FTNT240524P00072000 | 2024-04-05 2:01PM EDT | 72.00 | 4.75 | 12.75 | 13.70 | 0.00 | - | 26 | 26 | 72.41% |
© 2024 Yahoo. All rights reserved.