Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220C00040000 | 2024-03-04 11:28AM EDT | 40.00 | 34.10 | 31.65 | 35.50 | 0.00 | - | 1 | 3 | 128.05% |
| FTNT241220C00045000 | 2024-04-23 12:35PM EDT | 45.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT241220C00050000 | 2024-04-22 2:38PM EDT | 50.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FTNT241220C00055000 | 2024-04-25 2:03PM EDT | 55.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT241220C00060000 | 2024-04-30 2:50PM EDT | 60.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT241220C00062500 | 2024-04-29 10:11AM EDT | 62.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| FTNT241220C00065000 | 2024-04-26 11:11AM EDT | 65.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FTNT241220C00070000 | 2024-04-30 2:50PM EDT | 70.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FTNT241220C00072500 | 2024-04-25 12:47PM EDT | 72.50 | 5.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FTNT241220C00075000 | 2024-04-30 1:06PM EDT | 75.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT241220C00080000 | 2024-04-30 3:53PM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FTNT241220C00085000 | 2024-04-19 11:55AM EDT | 85.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| FTNT241220C00090000 | 2024-04-23 1:04PM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT241220C00095000 | 2024-04-26 12:43PM EDT | 95.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT241220C00100000 | 2024-04-30 12:12PM EDT | 100.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| FTNT241220C00105000 | 2024-04-15 3:16PM EDT | 105.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220P00035000 | 2024-04-18 3:51PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTNT241220P00040000 | 2024-04-30 3:45PM EDT | 40.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT241220P00045000 | 2024-04-29 2:01PM EDT | 45.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT241220P00050000 | 2024-04-23 2:33PM EDT | 50.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FTNT241220P00055000 | 2024-04-25 11:00AM EDT | 55.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FTNT241220P00057500 | 2024-04-29 12:19PM EDT | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FTNT241220P00060000 | 2024-04-29 2:59PM EDT | 60.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FTNT241220P00062500 | 2024-04-25 1:33PM EDT | 62.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FTNT241220P00065000 | 2024-04-11 11:20AM EDT | 65.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT241220P00067500 | 2024-04-29 10:42AM EDT | 67.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FTNT241220P00070000 | 2024-04-30 3:10PM EDT | 70.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT241220P00075000 | 2024-04-26 3:54PM EDT | 75.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 80.00 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT241220P00085000 | 2024-04-30 12:41PM EDT | 85.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 90.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.