Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00060000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.56 | 0.56 | 0.60 | -6.19 | -91.70% | 430 | 54 | 32.52% |
| FTNT240517C00060000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.91 | 0.74 | 0.99 | -6.34 | -87.45% | 373 | 140 | 31.93% |
| FTNT240524C00060000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 1.15 | 1.09 | 1.47 | -5.85 | -83.57% | 26 | 4 | 34.82% |
| FTNT240621C00060000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.96 | 1.90 | 1.98 | -5.54 | -73.87% | 1,558 | 1,859 | 28.78% |
| FTNT240719C00060000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.73 | 2.68 | 2.77 | -5.17 | -65.44% | 150 | 374 | 30.32% |
| FTNT240920C00060000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 5.05 | 4.95 | 5.10 | -4.90 | -49.25% | 455 | 236 | 38.50% |
| FTNT241220C00060000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 7.15 | 7.10 | 7.25 | -4.11 | -36.50% | 30 | 79 | 41.52% |
| FTNT250117C00060000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 7.60 | 7.50 | 7.65 | -4.55 | -37.45% | 58 | 3,136 | 41.24% |
| FTNT260116C00060000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 13.35 | 12.70 | 13.45 | -5.90 | -30.65% | 79 | 284 | 45.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00060000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.59 | 1.54 | 1.68 | -0.31 | -16.32% | 401 | 209 | 31.20% |
| FTNT240517P00060000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.85 | 1.83 | 1.93 | -0.08 | -4.15% | 700 | 1,477 | 27.88% |
| FTNT240524P00060000 | 2024-05-03 2:13PM EDT | 2024-05-24 | 1.84 | 1.82 | 2.15 | -0.22 | -10.68% | 24 | 111 | 26.81% |
| FTNT240531P00060000 | 2024-05-03 2:06PM EDT | 2024-05-31 | 2.00 | 2.14 | 2.31 | -0.40 | -16.67% | 207 | 26 | 25.76% |
| FTNT240607P00060000 | 2024-05-03 2:05PM EDT | 2024-06-07 | 2.12 | 2.20 | 2.48 | +0.09 | +4.43% | 14 | 9 | 25.44% |
| FTNT240621P00060000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.65 | 2.60 | 2.67 | +0.36 | +15.72% | 1,103 | 4,538 | 23.76% |
| FTNT240719P00060000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 3.23 | 3.15 | 3.25 | +0.63 | +24.23% | 562 | 2,469 | 24.37% |
| FTNT240920P00060000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 5.00 | 4.90 | 5.05 | +1.10 | +28.21% | 59 | 718 | 30.47% |
| FTNT241220P00060000 | 2024-05-03 3:49PM EDT | 2024-12-20 | 6.42 | 6.30 | 6.50 | +1.04 | +19.33% | 27 | 252 | 31.49% |
| FTNT250117P00060000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 6.62 | 6.60 | 6.75 | +0.58 | +9.60% | 182 | 2,777 | 31.01% |
| FTNT260116P00060000 | 2024-05-03 1:08PM EDT | 2026-01-16 | 9.70 | 9.05 | 10.00 | +0.90 | +10.23% | 34 | 191 | 30.66% |
© 2024 Yahoo. All rights reserved.