Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00070000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2,439 | 3,257 | 25.00% |
| FTNT240510C00070000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 1.69 | 0.00 | 0.00 | 0.00 | - | 22 | 1,317 | 12.50% |
| FTNT240517C00070000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 143 | 4,169 | 12.50% |
| FTNT240524C00070000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 12.50% |
| FTNT240531C00070000 | 2024-04-26 1:28PM EDT | 2024-05-31 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| FTNT240621C00070000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 54 | 2,857 | 6.25% |
| FTNT240719C00070000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 2.72 | 0.00 | 0.00 | 0.00 | - | 33 | 1,002 | 6.25% |
| FTNT240920C00070000 | 2024-05-01 3:19PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 23 | 1,201 | 3.13% |
| FTNT241220C00070000 | 2024-05-01 3:58PM EDT | 2024-12-20 | 6.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1,480 | 3.13% |
| FTNT250117C00070000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 11 | 5,431 | 3.13% |
| FTNT260116C00070000 | 2024-04-29 2:01PM EDT | 2026-01-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,061 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00070000 | 2024-04-30 12:47PM EDT | 2024-05-03 | 7.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| FTNT240510P00070000 | 2024-04-24 1:36PM EDT | 2024-05-10 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FTNT240517P00070000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 9 | 1,141 | 0.00% |
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 2024-05-24 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| FTNT240531P00070000 | 2024-04-18 10:03AM EDT | 2024-05-31 | 7.79 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FTNT240621P00070000 | 2024-05-01 2:58PM EDT | 2024-06-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 15 | 2,442 | 0.00% |
| FTNT240719P00070000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,278 | 0.00% |
| FTNT240920P00070000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 64 | 819 | 0.00% |
| FTNT241220P00070000 | 2024-05-01 2:09PM EDT | 2024-12-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 0.00% |
| FTNT250117P00070000 | 2024-05-01 2:09PM EDT | 2025-01-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 28 | 1,975 | 0.00% |
| FTNT260116P00070000 | 2024-04-22 9:42AM EDT | 2026-01-16 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
© 2024 Yahoo. All rights reserved.