Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531C00050000 | 2024-05-03 11:40AM EDT | 50.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240531C00057000 | 2024-05-02 1:21PM EDT | 57.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FTNT240531C00058000 | 2024-05-03 12:55PM EDT | 58.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| FTNT240531C00059000 | 2024-05-03 3:50PM EDT | 59.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| FTNT240531C00060000 | 2024-05-03 3:23PM EDT | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| FTNT240531C00061000 | 2024-05-03 2:55PM EDT | 61.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| FTNT240531C00062000 | 2024-05-03 2:24PM EDT | 62.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| FTNT240531C00063000 | 2024-05-03 3:54PM EDT | 63.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| FTNT240531C00064000 | 2024-05-03 2:25PM EDT | 64.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| FTNT240531C00065000 | 2024-05-03 3:53PM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| FTNT240531C00066000 | 2024-05-03 3:55PM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| FTNT240531C00067000 | 2024-05-03 2:35PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTNT240531C00068000 | 2024-05-03 12:16PM EDT | 68.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| FTNT240531C00069000 | 2024-05-03 3:21PM EDT | 69.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT240531C00070000 | 2024-05-03 11:01AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FTNT240531C00071000 | 2024-05-03 2:55PM EDT | 71.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTNT240531C00072000 | 2024-05-03 2:55PM EDT | 72.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTNT240531C00073000 | 2024-05-03 3:21PM EDT | 73.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FTNT240531C00074000 | 2024-05-03 3:06PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| FTNT240531C00075000 | 2024-05-03 2:05PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FTNT240531C00076000 | 2024-04-26 12:11PM EDT | 76.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240531C00077000 | 2024-04-30 11:24AM EDT | 77.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FTNT240531C00078000 | 2024-04-29 10:43AM EDT | 78.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FTNT240531C00079000 | 2024-05-03 3:05PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTNT240531C00080000 | 2024-05-03 10:46AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240531C00090000 | 2024-05-02 3:32PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240531P00050000 | 2024-05-03 2:54PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| FTNT240531P00052000 | 2024-05-03 3:49PM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240531P00053000 | 2024-05-03 3:34PM EDT | 53.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTNT240531P00054000 | 2024-05-03 3:49PM EDT | 54.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| FTNT240531P00055000 | 2024-05-03 3:39PM EDT | 55.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| FTNT240531P00056000 | 2024-05-03 3:46PM EDT | 56.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| FTNT240531P00057000 | 2024-05-03 2:58PM EDT | 57.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| FTNT240531P00058000 | 2024-05-03 3:49PM EDT | 58.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| FTNT240531P00059000 | 2024-05-03 3:17PM EDT | 59.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| FTNT240531P00060000 | 2024-05-03 2:06PM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| FTNT240531P00061000 | 2024-05-03 2:11PM EDT | 61.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| FTNT240531P00062000 | 2024-05-03 1:19PM EDT | 62.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FTNT240531P00063000 | 2024-05-03 3:14PM EDT | 63.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| FTNT240531P00064000 | 2024-05-03 12:57PM EDT | 64.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| FTNT240531P00065000 | 2024-05-03 3:48PM EDT | 65.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240531P00066000 | 2024-05-03 10:48AM EDT | 66.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240531P00067000 | 2024-05-03 10:15AM EDT | 67.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240531P00068000 | 2024-05-02 11:24AM EDT | 68.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240531P00069000 | 2024-04-12 10:36AM EDT | 69.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240531P00070000 | 2024-05-03 11:45AM EDT | 70.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240531P00073000 | 2024-05-03 3:16PM EDT | 73.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 75.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240531P00076000 | 2024-04-15 3:25PM EDT | 76.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.