Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719C00045000 | 2024-04-30 12:33PM EDT | 45.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240719C00050000 | 2024-03-14 9:43AM EDT | 50.00 | 20.72 | 17.65 | 18.00 | 0.00 | - | 1 | 33 | 94.53% |
| FTNT240719C00055000 | 2024-04-26 12:49PM EDT | 55.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240719C00060000 | 2024-04-26 2:29PM EDT | 60.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240719C00065000 | 2024-04-30 3:55PM EDT | 65.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| FTNT240719C00070000 | 2024-04-30 12:22PM EDT | 70.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| FTNT240719C00075000 | 2024-04-30 3:09PM EDT | 75.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| FTNT240719C00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240719C00085000 | 2024-04-30 1:24PM EDT | 85.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| FTNT240719C00090000 | 2024-04-26 10:26AM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FTNT240719C00095000 | 2024-04-03 11:01AM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FTNT240719C00100000 | 2024-04-04 10:21AM EDT | 100.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTNT240719C00105000 | 2024-03-13 11:14AM EDT | 105.00 | 0.20 | 0.02 | 0.43 | 0.00 | - | 5 | 11 | 56.54% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719P00035000 | 2024-04-04 12:18PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| FTNT240719P00040000 | 2024-03-05 11:24AM EDT | 40.00 | 0.25 | 0.02 | 0.17 | 0.00 | - | 1 | 4 | 53.61% |
| FTNT240719P00045000 | 2024-04-04 12:18PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| FTNT240719P00050000 | 2024-04-29 12:44PM EDT | 50.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FTNT240719P00055000 | 2024-04-29 2:40PM EDT | 55.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FTNT240719P00060000 | 2024-04-30 12:29PM EDT | 60.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| FTNT240719P00065000 | 2024-04-30 2:52PM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 0.00% |
| FTNT240719P00070000 | 2024-04-26 11:09AM EDT | 70.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FTNT240719P00075000 | 2024-04-26 10:29AM EDT | 75.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240719P00080000 | 2024-04-26 10:21AM EDT | 80.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 85.00 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.