Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426C00075000 | 2024-04-23 11:56AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FTNT240503C00075000 | 2024-04-23 3:17PM EDT | 2024-05-03 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FTNT240510C00075000 | 2024-04-22 3:56PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FTNT240517C00075000 | 2024-04-23 3:48PM EDT | 2024-05-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| FTNT240524C00075000 | 2024-04-22 3:13PM EDT | 2024-05-24 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT240531C00075000 | 2024-04-19 3:44PM EDT | 2024-05-31 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTNT240621C00075000 | 2024-04-23 10:41AM EDT | 2024-06-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| FTNT240719C00075000 | 2024-04-23 12:14PM EDT | 2024-07-19 | 1.72 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| FTNT240920C00075000 | 2024-04-23 3:05PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FTNT241220C00075000 | 2024-04-23 3:32PM EDT | 2024-12-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 3.13% |
| FTNT250117C00075000 | 2024-04-22 3:34PM EDT | 2025-01-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| FTNT260116C00075000 | 2024-04-23 2:28PM EDT | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426P00075000 | 2024-03-26 1:43PM EDT | 2024-04-26 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTNT240503P00075000 | 2024-04-19 1:41PM EDT | 2024-05-03 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240517P00075000 | 2024-04-18 11:33AM EDT | 2024-05-17 | 10.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 2024-05-31 | 11.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240621P00075000 | 2024-04-22 12:18PM EDT | 2024-06-21 | 12.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240719P00075000 | 2024-04-23 11:18AM EDT | 2024-07-19 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240920P00075000 | 2024-04-23 3:54PM EDT | 2024-09-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT241220P00075000 | 2024-04-19 12:07PM EDT | 2024-12-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117P00075000 | 2024-04-16 10:55AM EDT | 2025-01-17 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.