Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00055000 | 2024-05-03 3:13PM EDT | 55.00 | 4.20 | 3.15 | 5.00 | -4.70 | -52.81% | 21 | 7 | 83.20% |
| FTNT240510C00056000 | 2024-05-03 11:55AM EDT | 56.00 | 3.90 | 3.05 | 4.10 | -6.10 | -61.00% | 6 | 14 | 55.96% |
| FTNT240510C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 0.56 | 0.56 | 0.60 | -6.19 | -91.70% | 430 | 54 | 32.52% |
| FTNT240510C00061000 | 2024-05-03 3:59PM EDT | 61.00 | 0.31 | 0.24 | 0.49 | -6.19 | -95.23% | 888 | 35 | 38.67% |
| FTNT240510C00062000 | 2024-05-03 3:50PM EDT | 62.00 | 0.15 | 0.14 | 0.17 | -5.18 | -97.19% | 391 | 42 | 32.52% |
| FTNT240510C00063000 | 2024-05-03 3:46PM EDT | 63.00 | 0.11 | 0.07 | 0.10 | -5.14 | -97.90% | 231 | 98 | 34.18% |
| FTNT240510C00064000 | 2024-05-03 3:55PM EDT | 64.00 | 0.05 | 0.02 | 0.13 | -4.80 | -98.97% | 363 | 289 | 42.68% |
| FTNT240510C00065000 | 2024-05-03 3:34PM EDT | 65.00 | 0.06 | 0.03 | 0.10 | -4.15 | -98.57% | 203 | 2,141 | 45.70% |
| FTNT240510C00066000 | 2024-05-03 1:07PM EDT | 66.00 | 0.05 | 0.01 | 0.05 | -3.75 | -98.68% | 101 | 1,769 | 44.92% |
| FTNT240510C00067000 | 2024-05-03 3:08PM EDT | 67.00 | 0.03 | 0.01 | 0.05 | -3.37 | -99.12% | 88 | 343 | 49.61% |
| FTNT240510C00068000 | 2024-05-03 3:42PM EDT | 68.00 | 0.01 | 0.01 | 0.07 | -2.90 | -99.66% | 22 | 815 | 52.34% |
| FTNT240510C00069000 | 2024-05-03 2:02PM EDT | 69.00 | 0.02 | 0.01 | 0.11 | -2.53 | -99.22% | 25 | 103 | 60.55% |
| FTNT240510C00070000 | 2024-05-03 2:32PM EDT | 70.00 | 0.02 | 0.00 | 0.06 | -2.22 | -99.11% | 127 | 1,438 | 58.59% |
| FTNT240510C00071000 | 2024-05-03 1:39PM EDT | 71.00 | 0.01 | 0.00 | 0.06 | -1.93 | -99.48% | 34 | 101 | 62.50% |
| FTNT240510C00072000 | 2024-05-03 3:33PM EDT | 72.00 | 0.02 | 0.01 | 0.03 | -1.68 | -98.82% | 15 | 104 | 62.50% |
| FTNT240510C00073000 | 2024-05-03 1:31PM EDT | 73.00 | 0.03 | 0.01 | 0.52 | -1.38 | -97.87% | 52 | 1,449 | 102.64% |
| FTNT240510C00074000 | 2024-05-03 1:22PM EDT | 74.00 | 0.05 | 0.00 | 0.06 | -1.09 | -95.61% | 15 | 89 | 74.22% |
| FTNT240510C00075000 | 2024-05-03 3:49PM EDT | 75.00 | 0.01 | 0.01 | 0.01 | -1.02 | -99.03% | 12 | 180 | 67.19% |
| FTNT240510C00076000 | 2024-05-03 3:47PM EDT | 76.00 | 0.01 | 0.00 | 0.11 | -0.86 | -98.85% | 5 | 115 | 88.28% |
| FTNT240510C00077000 | 2024-05-03 2:35PM EDT | 77.00 | 0.01 | 0.00 | 0.22 | -0.68 | -98.55% | 2 | 61 | 102.73% |
| FTNT240510C00078000 | 2024-05-02 3:51PM EDT | 78.00 | 0.62 | 0.00 | 0.22 | 0.00 | - | 28 | 74 | 106.64% |
| FTNT240510C00079000 | 2024-05-03 10:16AM EDT | 79.00 | 0.01 | 0.00 | 0.11 | -0.47 | -97.92% | 7 | 89 | 99.22% |
| FTNT240510C00080000 | 2024-05-03 11:59AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.40 | -97.56% | 6 | 1,435 | 78.13% |
| FTNT240510C00081000 | 2024-05-03 10:59AM EDT | 81.00 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 20 | 50 | 96.09% |
| FTNT240510C00082000 | 2024-05-02 3:58PM EDT | 82.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 1 | 3 | 99.22% |
| FTNT240510C00083000 | 2024-05-02 3:49PM EDT | 83.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 102.34% |
| FTNT240510C00084000 | 2024-05-02 3:52PM EDT | 84.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 6 | 21 | 87.50% |
| FTNT240510C00085000 | 2024-05-02 3:16PM EDT | 85.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 101.56% |
| FTNT240510C00090000 | 2024-05-02 12:32PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 5 | 6 | 103.13% |
| FTNT240510C00095000 | 2024-05-02 2:13PM EDT | 95.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 115.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00050000 | 2024-05-03 3:41PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 6 | 24 | 49.22% |
| FTNT240510P00053000 | 2024-05-03 3:09PM EDT | 53.00 | 0.07 | 0.02 | 0.13 | -0.35 | -83.33% | 14 | 119 | 52.15% |
| FTNT240510P00054000 | 2024-05-03 11:04AM EDT | 54.00 | 0.05 | 0.03 | 0.13 | -0.53 | -91.38% | 31 | 38 | 44.82% |
| FTNT240510P00055000 | 2024-05-03 3:55PM EDT | 55.00 | 0.10 | 0.08 | 0.11 | -0.57 | -85.07% | 245 | 310 | 35.94% |
| FTNT240510P00056000 | 2024-05-03 3:45PM EDT | 56.00 | 0.18 | 0.17 | 0.20 | -0.73 | -80.22% | 186 | 68 | 34.08% |
| FTNT240510P00057000 | 2024-05-03 3:55PM EDT | 57.00 | 0.33 | 0.31 | 0.35 | -0.73 | -68.87% | 105 | 162 | 32.13% |
| FTNT240510P00058000 | 2024-05-03 3:52PM EDT | 58.00 | 0.62 | 0.58 | 0.63 | -0.71 | -53.38% | 315 | 93 | 31.25% |
| FTNT240510P00059000 | 2024-05-03 3:56PM EDT | 59.00 | 1.02 | 0.99 | 1.10 | -0.59 | -36.65% | 474 | 67 | 31.93% |
| FTNT240510P00060000 | 2024-05-03 3:58PM EDT | 60.00 | 1.59 | 1.54 | 1.68 | -0.31 | -16.32% | 401 | 209 | 31.20% |
| FTNT240510P00061000 | 2024-05-03 3:46PM EDT | 61.00 | 2.38 | 2.10 | 2.74 | +0.10 | +4.39% | 1,208 | 82 | 43.46% |
| FTNT240510P00062000 | 2024-05-03 3:37PM EDT | 62.00 | 2.95 | 2.97 | 3.30 | +0.25 | +9.26% | 429 | 132 | 33.11% |
| FTNT240510P00063000 | 2024-05-03 2:07PM EDT | 63.00 | 3.75 | 3.90 | 4.80 | +0.54 | +16.82% | 116 | 254 | 63.53% |
| FTNT240510P00064000 | 2024-05-03 3:58PM EDT | 64.00 | 5.01 | 4.95 | 6.75 | +1.55 | +44.80% | 408 | 1,283 | 73.73% |
| FTNT240510P00065000 | 2024-05-03 3:34PM EDT | 65.00 | 5.90 | 5.20 | 6.95 | +1.90 | +47.50% | 336 | 899 | 85.64% |
| FTNT240510P00066000 | 2024-05-03 11:47AM EDT | 66.00 | 6.05 | 6.90 | 8.15 | +1.50 | +32.97% | 108 | 205 | 72.85% |
| FTNT240510P00067000 | 2024-05-03 3:51PM EDT | 67.00 | 7.95 | 7.95 | 8.85 | +2.80 | +54.37% | 2 | 2,034 | 71.48% |
| FTNT240510P00068000 | 2024-05-02 3:18PM EDT | 68.00 | 5.90 | 8.20 | 10.75 | 0.00 | - | 15 | 69 | 82.32% |
| FTNT240510P00069000 | 2024-05-02 2:36PM EDT | 69.00 | 6.51 | 9.95 | 10.45 | 0.00 | - | 2 | 15 | 63.67% |
| FTNT240510P00070000 | 2024-05-03 3:41PM EDT | 70.00 | 10.93 | 10.95 | 11.60 | +3.95 | +56.59% | 8 | 31 | 77.54% |
| FTNT240510P00071000 | 2024-05-03 2:37PM EDT | 71.00 | 10.80 | 10.15 | 12.30 | +1.90 | +21.35% | 27 | 7 | 84.96% |
| FTNT240510P00072000 | 2024-05-02 9:59AM EDT | 72.00 | 9.20 | 12.80 | 13.50 | 0.00 | - | 3 | 14 | 66.41% |
| FTNT240510P00073000 | 2024-05-03 3:16PM EDT | 73.00 | 13.88 | 13.15 | 15.10 | +4.20 | +43.39% | 5 | 6 | 56.25% |
| FTNT240510P00074000 | 2024-05-02 3:57PM EDT | 74.00 | 9.90 | 14.35 | 15.70 | 0.00 | - | 4 | 5 | 130.27% |
| FTNT240510P00079000 | 2024-05-02 9:43AM EDT | 79.00 | 15.90 | 19.85 | 20.75 | 0.00 | - | 1 | 2 | 120.70% |
| FTNT240510P00082000 | 2024-04-04 3:00PM EDT | 82.00 | 12.20 | 22.90 | 24.25 | 0.00 | - | 1 | 1 | 160.06% |
© 2024 Yahoo. All rights reserved.