UK markets open in 6 hours 2 minutes
NIKKEI 225
38,161.93 -243.73 (-0.63%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,297.90 -5.00 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,165.08 -3,591.14 (-6.94%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT260116C00025000 | 2024-04-12 9:41AM EDT | 25.00 | 45.10 | 38.60 | 43.35 | 0.00 | - | 3 | 23 | 70.12% |
| FTNT260116C00030000 | 2024-04-23 11:21AM EDT | 30.00 | 38.36 | 35.05 | 39.50 | 0.00 | - | 1 | 39 | 67.81% |
| FTNT260116C00035000 | 2024-03-11 12:55PM EDT | 35.00 | 40.40 | 36.30 | 40.50 | 0.00 | - | 3 | 78 | 91.05% |
| FTNT260116C00040000 | 2024-04-24 10:24AM EDT | 40.00 | 31.35 | 28.95 | 29.55 | 0.00 | - | 1 | 53 | 57.45% |
| FTNT260116C00045000 | 2024-03-28 11:50AM EDT | 45.00 | 30.00 | 26.40 | 28.85 | 0.00 | - | 1 | 33 | 62.46% |
| FTNT260116C00050000 | 2024-04-30 10:27AM EDT | 50.00 | 23.25 | 21.30 | 22.95 | 0.00 | - | 1 | 262 | 50.49% |
| FTNT260116C00055000 | 2024-04-29 12:54PM EDT | 55.00 | 20.18 | 18.75 | 20.00 | 0.00 | - | 1 | 347 | 51.45% |
| FTNT260116C00060000 | 2024-04-30 12:46PM EDT | 60.00 | 17.20 | 14.80 | 17.45 | -0.60 | -3.37% | 1 | 216 | 50.01% |
| FTNT260116C00065000 | 2024-04-30 3:55PM EDT | 65.00 | 14.70 | 14.50 | 14.90 | -0.30 | -2.00% | 3 | 128 | 47.93% |
| FTNT260116C00070000 | 2024-04-29 2:01PM EDT | 70.00 | 13.25 | 12.35 | 13.45 | 0.00 | - | 16 | 1,061 | 48.66% |
| FTNT260116C00075000 | 2024-04-23 2:28PM EDT | 75.00 | 11.50 | 10.50 | 11.60 | 0.00 | - | 1 | 135 | 47.55% |
| FTNT260116C00080000 | 2024-04-19 1:29PM EDT | 80.00 | 9.35 | 9.00 | 10.40 | 0.00 | - | 6 | 81 | 47.88% |
| FTNT260116C00085000 | 2024-04-29 9:44AM EDT | 85.00 | 8.60 | 7.50 | 8.60 | 0.00 | - | 1 | 418 | 45.88% |
| FTNT260116C00090000 | 2024-04-26 10:41AM EDT | 90.00 | 7.57 | 6.35 | 6.65 | 0.00 | - | 1 | 111 | 42.85% |
| FTNT260116C00095000 | 2024-04-26 2:45PM EDT | 95.00 | 5.90 | 5.35 | 5.65 | 0.00 | - | 1 | 372 | 42.33% |
| FTNT260116C00100000 | 2024-04-30 3:13PM EDT | 100.00 | 5.00 | 4.50 | 4.85 | -0.22 | -4.21% | 1 | 57 | 42.06% |
| FTNT260116C00105000 | 2024-04-23 10:24AM EDT | 105.00 | 4.41 | 3.80 | 4.80 | 0.00 | - | 20 | 48 | 44.16% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT260116P00025000 | 2024-04-02 2:08PM EDT | 25.00 | 0.62 | 0.31 | 0.70 | 0.00 | - | 3 | 17 | 47.27% |
| FTNT260116P00030000 | 2024-04-18 3:59PM EDT | 30.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| FTNT260116P00035000 | 2024-04-23 3:26PM EDT | 35.00 | 1.75 | 1.64 | 1.84 | 0.00 | - | 3 | 189 | 42.14% |
| FTNT260116P00040000 | 2024-04-30 2:53PM EDT | 40.00 | 2.55 | 2.55 | 2.77 | +0.05 | +2.00% | 10 | 310 | 40.28% |
| FTNT260116P00045000 | 2024-04-24 12:00PM EDT | 45.00 | 3.75 | 3.70 | 3.95 | 0.00 | - | 17 | 64 | 38.51% |
| FTNT260116P00050000 | 2024-04-29 12:54PM EDT | 50.00 | 5.30 | 5.15 | 5.45 | 0.00 | - | 1 | 631 | 37.01% |
| FTNT260116P00055000 | 2024-04-25 11:17AM EDT | 55.00 | 7.25 | 6.90 | 7.20 | 0.00 | - | 7 | 215 | 35.37% |
| FTNT260116P00060000 | 2024-04-25 11:15AM EDT | 60.00 | 9.25 | 8.95 | 10.35 | 0.00 | - | 6 | 150 | 37.29% |
| FTNT260116P00065000 | 2024-04-23 1:57PM EDT | 65.00 | 11.65 | 11.35 | 13.40 | +0.55 | +4.95% | 2 | 119 | 37.64% |
| FTNT260116P00070000 | 2024-04-22 9:42AM EDT | 70.00 | 14.97 | 14.10 | 15.30 | 0.00 | - | 1 | 65 | 33.58% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 75.00 | 15.20 | 17.15 | 18.25 | 0.00 | - | 22 | 69 | 31.85% |
| FTNT260116P00080000 | 2024-04-12 12:21PM EDT | 80.00 | 19.20 | 20.60 | 21.65 | 0.00 | - | 20 | 34 | 30.60% |
| FTNT260116P00090000 | 2024-01-22 11:34AM EDT | 90.00 | 29.55 | 27.30 | 27.70 | 0.00 | - | - | 1 | 20.58% |
| FTNT260116P00095000 | 2023-11-16 12:09PM EDT | 95.00 | 44.80 | 36.60 | 38.40 | 0.00 | - | - | 0 | 45.47% |
| FTNT260116P00100000 | 2024-04-18 10:17AM EDT | 100.00 | 36.65 | 36.60 | 40.00 | 0.00 | - | - | 1 | 35.89% |
© 2024 Yahoo. All rights reserved.