Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250620C00040000 | 2024-05-10 10:16AM EDT | 40.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTNT250620C00045000 | 2024-05-31 12:30PM EDT | 45.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FTNT250620C00050000 | 2024-05-31 3:42PM EDT | 50.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| FTNT250620C00055000 | 2024-05-28 12:30PM EDT | 55.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| FTNT250620C00057500 | 2024-05-13 1:08PM EDT | 57.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FTNT250620C00060000 | 2024-05-30 10:26AM EDT | 60.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.39% |
| FTNT250620C00062500 | 2024-05-29 12:53PM EDT | 62.50 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| FTNT250620C00065000 | 2024-05-31 12:10PM EDT | 65.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| FTNT250620C00067500 | 2024-05-28 10:55AM EDT | 67.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| FTNT250620C00070000 | 2024-05-24 3:02PM EDT | 70.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| FTNT250620C00075000 | 2024-05-28 11:30AM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| FTNT250620C00080000 | 2024-05-31 9:59AM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FTNT250620C00085000 | 2024-05-17 10:26AM EDT | 85.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FTNT250620C00090000 | 2024-05-17 2:27PM EDT | 90.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT250620P00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FTNT250620P00035000 | 2024-05-31 12:26PM EDT | 35.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 12.50% |
| FTNT250620P00037500 | 2024-05-28 12:42PM EDT | 37.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 68 | 113 | 12.50% |
| FTNT250620P00040000 | 2024-05-28 10:19AM EDT | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 62 | 94 | 6.25% |
| FTNT250620P00042500 | 2024-05-24 10:28AM EDT | 42.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 15 | 116 | 6.25% |
| FTNT250620P00045000 | 2024-05-30 3:27PM EDT | 45.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 6.25% |
| FTNT250620P00047500 | 2024-05-31 12:47PM EDT | 47.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 228 | 6.25% |
| FTNT250620P00050000 | 2024-05-31 1:24PM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 682 | 3.13% |
| FTNT250620P00052500 | 2024-05-30 12:25PM EDT | 52.50 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| FTNT250620P00055000 | 2024-05-30 3:58PM EDT | 55.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 1.56% |
| FTNT250620P00057500 | 2024-05-31 10:19AM EDT | 57.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| FTNT250620P00060000 | 2024-05-30 10:26AM EDT | 60.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| FTNT250620P00062500 | 2024-05-24 3:36PM EDT | 62.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| FTNT250620P00065000 | 2024-05-24 3:03PM EDT | 65.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FTNT250620P00067500 | 2024-05-23 10:36AM EDT | 67.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| FTNT250620P00075000 | 2024-05-15 1:50PM EDT | 75.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.