UK markets open in 26 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,299.30 -3.60 (-0.16%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,780.58 -3,023.17 (-5.95%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250117C00022500 | 2024-04-15 11:36AM EDT | 22.50 | 44.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00025000 | 2024-02-26 3:54PM EDT | 25.00 | 45.20 | 41.05 | 45.75 | 0.00 | - | 1 | 128 | 139.21% |
| FTNT250117C00030000 | 2024-04-18 2:08PM EDT | 30.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT250117C00035000 | 2024-04-10 1:24PM EDT | 35.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00040000 | 2024-04-18 2:56PM EDT | 40.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT250117C00045000 | 2024-04-17 1:42PM EDT | 45.00 | 23.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT250117C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00055000 | 2024-04-29 1:12PM EDT | 55.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00060000 | 2024-04-30 12:41PM EDT | 60.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FTNT250117C00065000 | 2024-04-30 10:24AM EDT | 65.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FTNT250117C00070000 | 2024-04-30 3:11PM EDT | 70.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| FTNT250117C00075000 | 2024-04-30 12:47PM EDT | 75.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT250117C00080000 | 2024-04-30 11:22AM EDT | 80.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTNT250117C00085000 | 2024-04-30 12:35PM EDT | 85.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FTNT250117C00090000 | 2024-04-30 10:17AM EDT | 90.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| FTNT250117C00095000 | 2024-04-30 9:41AM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT250117C00100000 | 2024-04-30 12:32PM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| FTNT250117C00105000 | 2024-04-25 10:06AM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FTNT250117C00110000 | 2024-04-29 12:09PM EDT | 110.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT250117C00115000 | 2024-04-30 12:49PM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250117P00022500 | 2024-04-01 10:41AM EDT | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FTNT250117P00025000 | 2024-04-30 3:56PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FTNT250117P00030000 | 2024-04-29 2:52PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FTNT250117P00035000 | 2024-04-08 9:30AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT250117P00040000 | 2024-04-30 11:20AM EDT | 40.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT250117P00045000 | 2024-04-26 12:03PM EDT | 45.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FTNT250117P00050000 | 2024-04-25 11:07AM EDT | 50.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FTNT250117P00055000 | 2024-04-30 12:30PM EDT | 55.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FTNT250117P00060000 | 2024-04-30 1:03PM EDT | 60.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 1.56% |
| FTNT250117P00065000 | 2024-04-30 2:42PM EDT | 65.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FTNT250117P00070000 | 2024-04-30 2:40PM EDT | 70.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| FTNT250117P00075000 | 2024-04-30 2:35PM EDT | 75.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT250117P00080000 | 2024-04-29 2:56PM EDT | 80.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117P00085000 | 2024-04-09 3:13PM EDT | 85.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FTNT250117P00090000 | 2024-04-04 9:55AM EDT | 90.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT250117P00095000 | 2024-04-16 1:31PM EDT | 95.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117P00100000 | 2023-08-04 9:31AM EDT | 100.00 | 40.97 | 38.80 | 39.50 | 0.00 | - | 3 | 0 | 52.25% |
| FTNT250117P00110000 | 2024-02-14 12:40PM EDT | 110.00 | 39.50 | 41.00 | 45.20 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117P00115000 | 2023-07-19 1:47PM EDT | 115.00 | 36.40 | 57.50 | 58.30 | 0.00 | - | - | 1 | 81.70% |
© 2024 Yahoo. All rights reserved.