The cost of following England at Euro 2024

What could your money earn if you invested your football spending elsewhere

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

58.37

-0.32

(-0.55%)

As of 02:55PM EDT. Market open.

In the money

Show:ListStraddle

Callsfor12 July 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
FTNT240712C00058000	2024-06-26 12:19PM EDT	58.00	1.51	1.52	1.62	-0.35	-18.82%	55	44	28.49%
FTNT240712C00059000	2024-06-26 11:07AM EDT	59.00	1.03	1.04	1.12	-0.25	-19.53%	8	142	27.98%
FTNT240712C00060000	2024-06-26 2:36PM EDT	60.00	0.72	0.68	0.75	-0.14	-16.28%	18	57	27.83%
FTNT240712C00061000	2024-06-26 10:44AM EDT	61.00	0.34	0.43	0.48	-0.31	-47.69%	2	116	27.74%
FTNT240712C00062000	2024-06-25 2:41PM EDT	62.00	0.18	0.27	0.31	-0.17	-48.57%	2	76	28.22%
FTNT240712C00063000	2024-06-26 9:30AM EDT	63.00	0.15	0.17	0.20	-0.17	-53.12%	4	669	28.81%
FTNT240712C00064000	2024-06-26 1:23PM EDT	64.00	0.12	0.11	0.13	-0.08	-40.00%	3	84	29.59%
FTNT240712C00065000	2024-06-24 2:00PM EDT	65.00	0.09	0.06	0.11	0.00	-	16	36	32.03%
FTNT240712C00066000	2024-06-26 11:55AM EDT	66.00	0.11	0.02	0.20	+0.10	+1,000.00%	9	56	40.72%
FTNT240712C00067000	2024-06-24 3:02PM EDT	67.00	0.08	0.01	0.20	+0.01	+14.29%	10	74	44.34%
FTNT240712C00068000	2024-06-26 10:35AM EDT	68.00	0.06	0.01	0.19	0.00	-	1	18	47.27%
FTNT240712C00070000	2024-06-17 10:46AM EDT	70.00	0.01	0.01	0.11	0.00	-	8	9	48.34%
FTNT240712C00071000	2024-06-17 10:45AM EDT	71.00	0.06	0.01	0.09	0.00	-	8	38	49.41%
FTNT240712C00072000	2024-06-10 12:28PM EDT	72.00	0.07	0.00	0.19	0.00	-	-	0	52.73%

Putsfor12 July 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
FTNT240712P00047000	2024-06-13 1:39PM EDT	47.00	0.01	0.01	0.19	0.00	-	1	1	56.84%
FTNT240712P00048000	2024-06-07 12:59PM EDT	48.00	0.03	0.01	0.19	0.00	-	14	1	52.15%
FTNT240712P00050000	2024-06-18 10:10AM EDT	50.00	0.04	0.01	0.15	0.00	-	1	1	46.88%
FTNT240712P00051000	2024-06-10 12:29PM EDT	51.00	0.09	0.01	0.18	0.00	-	60	19	43.95%
FTNT240712P00052000	2024-06-24 1:58PM EDT	52.00	0.07	0.02	0.13	0.00	-	8	18	36.04%
FTNT240712P00053000	2024-06-26 1:36PM EDT	53.00	0.11	0.08	0.11	-0.01	-8.33%	30	12	30.18%
FTNT240712P00054000	2024-06-26 9:43AM EDT	54.00	0.25	0.14	0.17	0.00	-	3	4	28.52%
FTNT240712P00055000	2024-06-25 3:56PM EDT	55.00	0.22	0.23	0.28	-0.08	-26.67%	3	170	27.54%
FTNT240712P00056000	2024-06-26 10:17AM EDT	56.00	0.52	0.39	0.45	+0.03	+6.12%	9	91	26.56%
FTNT240712P00057000	2024-06-26 10:54AM EDT	57.00	0.77	0.65	0.71	+0.02	+2.67%	13	153	25.78%
FTNT240712P00058000	2024-06-26 12:30PM EDT	58.00	1.14	1.05	1.14	+0.08	+7.55%	2	193	26.29%
FTNT240712P00059000	2024-06-26 9:35AM EDT	59.00	2.23	1.55	1.62	+0.66	+42.04%	301	1,057	25.34%
FTNT240712P00060000	2024-06-26 12:38PM EDT	60.00	2.29	2.16	2.26	-0.14	-5.76%	1	22	25.20%
FTNT240712P00061000	2024-06-26 2:24PM EDT	61.00	2.97	2.84	3.65	-1.03	-25.75%	1	22	40.43%
FTNT240712P00062000	2024-06-21 2:20PM EDT	62.00	3.72	2.65	3.90	0.00	-	4	401	26.91%
FTNT240712P00063000	2024-06-20 10:17AM EDT	63.00	5.05	4.60	4.90	0.00	-	-	0	31.49%
FTNT240712P00069000	2024-06-14 9:50AM EDT	69.00	8.65	10.10	10.90	0.00	-	-	2	54.98%