Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00045000 | 2024-04-17 1:42PM EDT | 2024-05-03 | 20.32 | 17.95 | 18.65 | 0.00 | - | - | 2 | 283.59% |
| FTNT240517C00045000 | 2024-05-01 9:43AM EDT | 2024-05-17 | 18.95 | 18.05 | 19.05 | 0.00 | - | 2 | 8 | 90.43% |
| FTNT240621C00045000 | 2024-04-30 12:33PM EDT | 2024-06-21 | 19.34 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| FTNT240719C00045000 | 2024-04-30 12:33PM EDT | 2024-07-19 | 19.57 | 18.75 | 19.30 | 0.00 | - | 1 | 26 | 56.15% |
| FTNT240920C00045000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 21.00 | 19.45 | 20.65 | 0.00 | - | 1 | 33 | 56.54% |
| FTNT241220C00045000 | 2024-04-23 12:35PM EDT | 2024-12-20 | 22.40 | 20.20 | 22.20 | 0.00 | - | 2 | 5 | 54.25% |
| FTNT250117C00045000 | 2024-04-17 1:42PM EDT | 2025-01-17 | 23.56 | 21.20 | 22.30 | 0.00 | - | 2 | 276 | 55.44% |
| FTNT260116C00045000 | 2024-03-28 11:50AM EDT | 2026-01-16 | 30.00 | 26.40 | 28.85 | 0.00 | - | 1 | 33 | 61.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00045000 | 2024-04-01 2:55PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 780 | 217.19% |
| FTNT240517P00045000 | 2024-04-29 11:52AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| FTNT240621P00045000 | 2024-04-30 2:56PM EDT | 2024-06-21 | 0.17 | 0.07 | 0.75 | 0.00 | - | 5 | 1,121 | 63.18% |
| FTNT240719P00045000 | 2024-04-04 12:18PM EDT | 2024-07-19 | 0.19 | 0.02 | 0.99 | 0.00 | - | 19 | 22 | 53.42% |
| FTNT240920P00045000 | 2024-05-01 1:39PM EDT | 2024-09-20 | 0.74 | 0.48 | 0.98 | 0.00 | - | 2 | 128 | 47.78% |
| FTNT241220P00045000 | 2024-05-01 9:50AM EDT | 2024-12-20 | 1.48 | 1.24 | 1.69 | 0.00 | - | 8 | 19 | 44.65% |
| FTNT250117P00045000 | 2024-05-01 3:41PM EDT | 2025-01-17 | 1.56 | 1.40 | 1.88 | 0.00 | - | 1 | 5,664 | 43.85% |
| FTNT260116P00045000 | 2024-04-24 12:00PM EDT | 2026-01-16 | 3.75 | 3.50 | 4.50 | 0.00 | - | 17 | 64 | 41.27% |
© 2024 Yahoo. All rights reserved.