Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426C00085000 | 2024-04-16 3:00PM EDT | 2024-04-26 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 137.50% |
| FTNT240503C00085000 | 2024-04-18 2:11PM EDT | 2024-05-03 | 0.10 | 0.03 | 0.20 | 0.00 | - | 1 | 42 | 96.88% |
| FTNT240510C00085000 | 2024-04-08 1:04PM EDT | 2024-05-10 | 0.41 | 0.05 | 0.27 | 0.00 | - | 18 | 18 | 76.95% |
| FTNT240517C00085000 | 2024-04-24 2:00PM EDT | 2024-05-17 | 0.18 | 0.07 | 0.27 | 0.00 | - | 252 | 473 | 64.84% |
| FTNT240621C00085000 | 2024-04-24 10:25AM EDT | 2024-06-21 | 0.38 | 0.28 | 0.33 | 0.00 | - | 6 | 493 | 46.53% |
| FTNT240719C00085000 | 2024-04-25 10:19AM EDT | 2024-07-19 | 0.49 | 0.40 | 0.46 | -0.12 | -19.67% | 72 | 295 | 41.16% |
| FTNT240920C00085000 | 2024-04-24 3:36PM EDT | 2024-09-20 | 1.58 | 1.21 | 1.29 | 0.00 | - | 6 | 1,946 | 41.28% |
| FTNT241220C00085000 | 2024-04-19 11:55AM EDT | 2024-12-20 | 2.90 | 2.55 | 2.62 | 0.00 | - | 15 | 135 | 41.69% |
| FTNT250117C00085000 | 2024-04-25 10:03AM EDT | 2025-01-17 | 2.92 | 2.85 | 2.93 | -0.48 | -14.12% | 6 | 2,282 | 41.25% |
| FTNT260116C00085000 | 2024-04-11 3:39PM EDT | 2026-01-16 | 10.54 | 7.75 | 8.20 | 0.00 | - | 5 | 418 | 44.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426P00085000 | 2024-04-17 3:04PM EDT | 2024-04-26 | 20.20 | 19.75 | 22.60 | 0.00 | - | - | 0 | 329.10% |
| FTNT240517P00085000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 20.45 | 20.35 | 21.95 | 0.00 | - | 5 | 12 | 74.41% |
| FTNT240621P00085000 | 2024-04-24 2:56PM EDT | 2024-06-21 | 19.86 | 21.55 | 21.95 | 0.00 | - | 1 | 5 | 46.88% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 2024-07-19 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
| FTNT240920P00085000 | 2024-04-02 9:42AM EDT | 2024-09-20 | 18.55 | 22.00 | 23.90 | 0.00 | - | 1 | 3 | 50.27% |
| FTNT241220P00085000 | 2024-04-09 1:36PM EDT | 2024-12-20 | 18.85 | 21.50 | 22.75 | 0.00 | - | 2 | 2 | 31.36% |
| FTNT250117P00085000 | 2024-04-09 3:13PM EDT | 2025-01-17 | 19.30 | 22.35 | 22.85 | 0.00 | - | 17 | 120 | 30.45% |
© 2024 Yahoo. All rights reserved.