Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426C00065000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 1.04 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| FTNT240503C00065000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 3.79 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| FTNT240510C00065000 | 2024-04-24 2:42PM EDT | 2024-05-10 | 3.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT240517C00065000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| FTNT240524C00065000 | 2024-04-24 2:33PM EDT | 2024-05-24 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240531C00065000 | 2024-04-23 3:17PM EDT | 2024-05-31 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240621C00065000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 4.99 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| FTNT240719C00065000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| FTNT240920C00065000 | 2024-04-24 3:36PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| FTNT241220C00065000 | 2024-04-24 12:02PM EDT | 2024-12-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00065000 | 2024-04-23 3:20PM EDT | 2025-01-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT260116C00065000 | 2024-04-24 12:32PM EDT | 2026-01-16 | 15.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426P00065000 | 2024-04-24 3:38PM EDT | 2024-04-26 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,098 | 0 | 3.13% |
| FTNT240503P00065000 | 2024-04-24 3:11PM EDT | 2024-05-03 | 3.18 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 1.56% |
| FTNT240510P00065000 | 2024-04-24 3:51PM EDT | 2024-05-10 | 3.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
| FTNT240517P00065000 | 2024-04-24 3:44PM EDT | 2024-05-17 | 3.47 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.78% |
| FTNT240524P00065000 | 2024-04-24 1:23PM EDT | 2024-05-24 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| FTNT240531P00065000 | 2024-04-22 12:46PM EDT | 2024-05-31 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FTNT240621P00065000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 0.78% |
| FTNT240719P00065000 | 2024-04-24 2:32PM EDT | 2024-07-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| FTNT240920P00065000 | 2024-04-24 3:00PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| FTNT241220P00065000 | 2024-04-11 11:20AM EDT | 2024-12-20 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| FTNT250117P00065000 | 2024-04-24 2:51PM EDT | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.20% |
| FTNT260116P00065000 | 2024-04-23 1:57PM EDT | 2026-01-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.