UK markets open in 6 hours 48 minutes
NIKKEI 225
38,079.70 0.00 (0.00%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.66 -0.07 (-0.08%) GOLD FUTURES
2,393.40 -4.60 (-0.19%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,769.39 +1,532.32 (+3.11%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240419C00035000 | 2024-04-17 2:48PM EDT | 35.00 | 30.20 | 27.60 | 31.10 | 0.00 | - | 18 | 11 | 685.94% |
| FTNT240419C00045000 | 2024-03-28 1:07PM EDT | 45.00 | 23.50 | 18.65 | 19.50 | 0.00 | - | 9 | 11 | 309.38% |
| FTNT240419C00050000 | 2024-04-03 9:53AM EDT | 50.00 | 20.25 | 13.75 | 14.50 | 0.00 | - | 2 | 52 | 255.47% |
| FTNT240419C00055000 | 2024-04-16 1:40PM EDT | 55.00 | 9.82 | 8.10 | 9.60 | 0.00 | - | 5 | 130 | 265.23% |
| FTNT240419C00058000 | 2024-04-09 9:49AM EDT | 58.00 | 10.75 | 5.25 | 6.25 | 0.00 | - | - | 4 | 146.88% |
| FTNT240419C00060000 | 2024-04-18 11:11AM EDT | 60.00 | 4.80 | 3.20 | 4.30 | -0.05 | -1.03% | 1 | 277 | 115.63% |
| FTNT240419C00061000 | 2024-04-16 1:10PM EDT | 61.00 | 3.54 | 2.38 | 4.40 | 0.00 | - | 1 | 5 | 105.47% |
| FTNT240419C00062000 | 2024-04-16 9:39AM EDT | 62.00 | 3.25 | 1.15 | 2.44 | 0.00 | - | 5 | 14 | 87.50% |
| FTNT240419C00063000 | 2024-04-17 10:33AM EDT | 63.00 | 2.40 | 0.81 | 1.40 | 0.00 | - | 5 | 11 | 58.79% |
| FTNT240419C00064000 | 2024-04-18 1:08PM EDT | 64.00 | 0.96 | 0.44 | 0.52 | -0.26 | -21.31% | 19 | 59 | 37.70% |
| FTNT240419C00065000 | 2024-04-18 3:50PM EDT | 65.00 | 0.23 | 0.13 | 0.17 | -0.36 | -61.02% | 165 | 1,089 | 38.28% |
| FTNT240419C00066000 | 2024-04-18 11:27AM EDT | 66.00 | 0.18 | 0.03 | 0.07 | -0.13 | -41.94% | 22 | 338 | 44.73% |
| FTNT240419C00067000 | 2024-04-18 1:54PM EDT | 67.00 | 0.05 | 0.00 | 0.06 | -0.06 | -54.55% | 7 | 372 | 50.39% |
| FTNT240419C00068000 | 2024-04-18 3:27PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 45 | 855 | 60.94% |
| FTNT240419C00069000 | 2024-04-18 3:27PM EDT | 69.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 22 | 475 | 81.25% |
| FTNT240419C00070000 | 2024-04-18 1:44PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 80 | 3,890 | 78.13% |
| FTNT240419C00071000 | 2024-04-18 2:31PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 552 | 78.13% |
| FTNT240419C00072000 | 2024-04-18 3:01PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 356 | 87.50% |
| FTNT240419C00073000 | 2024-04-18 1:39PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 568 | 96.88% |
| FTNT240419C00074000 | 2024-04-18 9:41AM EDT | 74.00 | 0.10 | 0.00 | 0.05 | +0.07 | +233.33% | 2 | 992 | 128.13% |
| FTNT240419C00075000 | 2024-04-18 10:55AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,342 | 112.50% |
| FTNT240419C00076000 | 2024-04-16 10:31AM EDT | 76.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 124 | 182.03% |
| FTNT240419C00077000 | 2024-04-15 9:59AM EDT | 77.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 161 | 192.97% |
| FTNT240419C00078000 | 2024-04-08 11:09AM EDT | 78.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 7 | 77 | 203.91% |
| FTNT240419C00079000 | 2024-04-11 1:17PM EDT | 79.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 3 | 11 | 214.84% |
| FTNT240419C00080000 | 2024-04-17 3:53PM EDT | 80.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1,683 | 165.63% |
| FTNT240419C00085000 | 2024-04-08 2:54PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 475 | 187.50% |
| FTNT240419C00090000 | 2024-03-15 2:06PM EDT | 90.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 12 | 310.16% |
| FTNT240419C00095000 | 2024-04-01 9:39AM EDT | 95.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 359.38% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240419P00035000 | 2024-03-11 2:44PM EDT | 35.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 521.88% |
| FTNT240419P00040000 | 2024-02-16 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 434.38% |
| FTNT240419P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 8 | 59 | 336.72% |
| FTNT240419P00050000 | 2024-04-16 10:57AM EDT | 50.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 21 | 255.47% |
| FTNT240419P00055000 | 2024-04-17 10:10AM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 355 | 131.25% |
| FTNT240419P00056000 | 2024-03-20 10:44AM EDT | 56.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | - | 1 | 176.17% |
| FTNT240419P00057000 | 2024-04-01 11:52AM EDT | 57.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 3 | 100 | 158.98% |
| FTNT240419P00058000 | 2024-04-18 1:22PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1 | 4 | 75.00% |
| FTNT240419P00059000 | 2024-03-22 9:59AM EDT | 59.00 | 0.15 | 0.00 | 0.56 | 0.00 | - | 1 | 8 | 137.11% |
| FTNT240419P00060000 | 2024-04-18 1:29PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 29 | 1,275 | 53.13% |
| FTNT240419P00061000 | 2024-04-17 3:58PM EDT | 61.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 51.56% |
| FTNT240419P00062000 | 2024-04-17 3:22PM EDT | 62.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 2 | 234 | 45.31% |
| FTNT240419P00063000 | 2024-04-18 3:58PM EDT | 63.00 | 0.13 | 0.12 | 0.17 | -0.03 | -18.75% | 9 | 68 | 40.23% |
| FTNT240419P00064000 | 2024-04-18 2:15PM EDT | 64.00 | 0.35 | 0.44 | 0.50 | +0.03 | +9.38% | 109 | 227 | 38.48% |
| FTNT240419P00065000 | 2024-04-18 3:59PM EDT | 65.00 | 1.08 | 1.06 | 1.14 | +0.31 | +40.26% | 362 | 3,598 | 38.28% |
| FTNT240419P00066000 | 2024-04-18 3:54PM EDT | 66.00 | 1.75 | 1.83 | 3.15 | +0.53 | +43.44% | 39 | 1,459 | 93.55% |
| FTNT240419P00067000 | 2024-04-18 2:32PM EDT | 67.00 | 2.73 | 1.71 | 3.55 | +0.55 | +25.23% | 2 | 759 | 121.29% |
| FTNT240419P00068000 | 2024-04-18 2:26PM EDT | 68.00 | 3.42 | 2.55 | 5.00 | +0.29 | +9.27% | 11 | 614 | 184.08% |
| FTNT240419P00069000 | 2024-04-18 2:25PM EDT | 69.00 | 4.44 | 2.89 | 6.00 | +0.19 | +4.47% | 10 | 177 | 205.47% |
| FTNT240419P00070000 | 2024-04-18 12:10PM EDT | 70.00 | 5.06 | 5.55 | 7.25 | -0.14 | -2.69% | 5 | 1,921 | 162.11% |
| FTNT240419P00071000 | 2024-04-18 2:25PM EDT | 71.00 | 6.47 | 5.00 | 7.65 | +0.02 | +0.31% | 3 | 35 | 208.79% |
| FTNT240419P00072000 | 2024-04-15 2:36PM EDT | 72.00 | 6.99 | 7.60 | 9.10 | 0.00 | - | 1 | 0 | 187.89% |
| FTNT240419P00073000 | 2024-04-05 3:05PM EDT | 73.00 | 2.71 | 8.60 | 9.30 | 0.00 | - | 11 | 0 | 195.31% |
| FTNT240419P00074000 | 2024-04-05 10:55AM EDT | 74.00 | 4.45 | 9.30 | 10.70 | 0.00 | - | 1 | 0 | 131.25% |
| FTNT240419P00075000 | 2024-04-18 9:38AM EDT | 75.00 | 11.20 | 9.80 | 11.90 | +1.00 | +9.80% | 2 | 0 | 304.30% |
| FTNT240419P00077000 | 2024-04-17 1:45PM EDT | 77.00 | 12.05 | 12.35 | 13.35 | 0.00 | - | 15 | 0 | 258.98% |
| FTNT240419P00079000 | 2024-04-03 9:55AM EDT | 79.00 | 8.60 | 14.45 | 16.75 | 0.00 | - | 4 | 0 | 325.00% |
| FTNT240419P00080000 | 2024-04-17 3:04PM EDT | 80.00 | 15.20 | 15.55 | 16.25 | 0.00 | - | 19 | 0 | 276.95% |
| FTNT240419P00085000 | 2024-04-17 3:30PM EDT | 85.00 | 20.45 | 20.55 | 21.15 | 0.00 | - | 3 | 0 | 305.47% |
| FTNT240419P00090000 | 2024-04-04 10:21AM EDT | 90.00 | 17.85 | 24.45 | 26.90 | 0.00 | - | 6 | 0 | 504.69% |
© 2024 Yahoo. All rights reserved.