Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,181.27 -6.43 (-0.12%) Dow
38,897.24 +12.98 (+0.03%) Nasdaq
16,295.35 -37.20 (-0.23%) Bitcoin USD
62,357.05 -1,018.72 (-1.61%) CMC Crypto 200
1,325.78 +31.11 (+2.40%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00044500 | 2024-05-02 12:12PM EDT | 44.50 | 19.95 | 12.25 | 15.00 | 0.00 | - | - | 1 | 303.32% |
| FTNT240510C00045000 | 2024-05-06 12:07PM EDT | 45.00 | 13.67 | 12.40 | 14.10 | 0.00 | - | 1 | 0 | 257.23% |
| FTNT240510C00046500 | 2024-05-01 3:39PM EDT | 46.50 | 17.35 | 11.65 | 12.80 | 0.00 | - | - | 7 | 193.55% |
| FTNT240510C00047000 | 2024-05-02 12:03PM EDT | 47.00 | 17.45 | 10.30 | 11.65 | 0.00 | - | - | 19 | 177.34% |
| FTNT240510C00048500 | 2024-05-01 11:00AM EDT | 48.50 | 15.05 | 8.15 | 10.95 | 0.00 | - | - | 6 | 230.27% |
| FTNT240510C00051000 | 2024-05-02 1:44PM EDT | 51.00 | 13.95 | 6.80 | 8.25 | 0.00 | - | - | 11 | 109.77% |
| FTNT240510C00052000 | 2024-05-02 10:01AM EDT | 52.00 | 6.45 | 6.00 | 6.55 | -5.40 | -45.57% | 5 | 3 | 100.39% |
| FTNT240510C00055000 | 2024-05-08 9:44AM EDT | 55.00 | 4.10 | 2.90 | 3.50 | -0.11 | -2.61% | 1 | 21 | 57.91% |
| FTNT240510C00056000 | 2024-05-03 11:55AM EDT | 56.00 | 3.90 | 2.05 | 2.88 | 0.00 | - | 6 | 17 | 70.12% |
| FTNT240510C00057000 | 2024-05-07 3:48PM EDT | 57.00 | 2.45 | 1.23 | 1.57 | 0.00 | - | 2 | 16 | 35.84% |
| FTNT240510C00058000 | 2024-05-08 10:04AM EDT | 58.00 | 0.70 | 0.70 | 0.80 | -0.81 | -53.64% | 89 | 619 | 30.37% |
| FTNT240510C00059000 | 2024-05-08 10:03AM EDT | 59.00 | 0.35 | 0.34 | 0.39 | -0.52 | -59.77% | 65 | 342 | 32.23% |
| FTNT240510C00060000 | 2024-05-08 10:04AM EDT | 60.00 | 0.12 | 0.09 | 0.15 | -0.28 | -70.00% | 136 | 1,525 | 32.32% |
| FTNT240510C00061000 | 2024-05-08 10:07AM EDT | 61.00 | 0.05 | 0.03 | 0.06 | -0.10 | -66.67% | 21 | 651 | 34.38% |
| FTNT240510C00062000 | 2024-05-08 9:45AM EDT | 62.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 2 | 335 | 39.84% |
| FTNT240510C00063000 | 2024-05-07 12:44PM EDT | 63.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 16 | 211 | 50.39% |
| FTNT240510C00064000 | 2024-05-07 12:45PM EDT | 64.00 | 0.07 | 0.01 | 0.05 | +0.05 | +166.67% | 1 | 414 | 53.13% |
| FTNT240510C00065000 | 2024-05-07 3:31PM EDT | 65.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 87 | 2,090 | 60.55% |
| FTNT240510C00066000 | 2024-05-07 2:53PM EDT | 66.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 1,738 | 63.28% |
| FTNT240510C00067000 | 2024-05-07 3:56PM EDT | 67.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 379 | 74.22% |
| FTNT240510C00068000 | 2024-05-07 12:42PM EDT | 68.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 809 | 76.56% |
| FTNT240510C00069000 | 2024-05-07 9:38AM EDT | 69.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 74 | 92.97% |
| FTNT240510C00070000 | 2024-05-08 9:40AM EDT | 70.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 8 | 1,394 | 91.41% |
| FTNT240510C00071000 | 2024-05-08 9:56AM EDT | 71.00 | 0.09 | 0.01 | 0.09 | +0.07 | +350.00% | 1 | 74 | 107.42% |
| FTNT240510C00072000 | 2024-05-07 12:03PM EDT | 72.00 | 0.01 | 0.01 | 0.40 | 0.00 | - | 2 | 120 | 146.48% |
| FTNT240510C00073000 | 2024-05-08 9:56AM EDT | 73.00 | 0.10 | 0.00 | 0.19 | +0.09 | +900.00% | 1 | 1,459 | 132.81% |
| FTNT240510C00074000 | 2024-05-06 9:40AM EDT | 74.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 80 | 139.45% |
| FTNT240510C00075000 | 2024-05-07 10:54AM EDT | 75.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 169 | 175.00% |
| FTNT240510C00076000 | 2024-05-03 3:47PM EDT | 76.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 114 | 151.95% |
| FTNT240510C00077000 | 2024-05-07 10:54AM EDT | 77.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 4 | 56 | 157.81% |
| FTNT240510C00078000 | 2024-05-02 3:51PM EDT | 78.00 | 0.62 | 0.00 | 0.10 | 0.00 | - | 28 | 74 | 148.44% |
| FTNT240510C00079000 | 2024-05-06 9:37AM EDT | 79.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 93 | 202.73% |
| FTNT240510C00080000 | 2024-05-06 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 69 | 1,409 | 145.31% |
| FTNT240510C00081000 | 2024-05-03 10:59AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 50 | 125.00% |
| FTNT240510C00082000 | 2024-05-03 9:32AM EDT | 82.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 210.94% |
| FTNT240510C00083000 | 2024-05-02 3:49PM EDT | 83.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 226.95% |
| FTNT240510C00084000 | 2024-05-02 3:52PM EDT | 84.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | 6 | 21 | 197.66% |
| FTNT240510C00085000 | 2024-05-02 3:16PM EDT | 85.00 | 0.16 | 0.00 | 0.39 | 0.00 | - | 1 | 19 | 228.13% |
| FTNT240510C00086000 | 2024-05-03 9:33AM EDT | 86.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 8 | 9 | 233.59% |
| FTNT240510C00090000 | 2024-05-03 9:36AM EDT | 90.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 6 | 227.34% |
| FTNT240510C00095000 | 2024-05-02 2:13PM EDT | 95.00 | 0.20 | 0.00 | 0.51 | 0.00 | - | 1 | 2 | 292.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00046500 | 2024-05-02 3:17PM EDT | 46.50 | 0.01 | 0.00 | 0.70 | -0.07 | -46.67% | 1 | 1 | 183.98% |
| FTNT240510P00048500 | 2024-05-06 10:44AM EDT | 48.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 23 | 32 | 96.88% |
| FTNT240510P00049000 | 2024-05-03 9:33AM EDT | 49.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 92.19% |
| FTNT240510P00049500 | 2024-05-02 3:53PM EDT | 49.50 | 0.17 | 0.01 | 0.05 | 0.00 | - | - | 7 | 87.50% |
| FTNT240510P00050000 | 2024-05-03 3:41PM EDT | 50.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 6 | 22 | 84.38% |
| FTNT240510P00051000 | 2024-05-03 9:32AM EDT | 51.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 916 | 73.44% |
| FTNT240510P00052000 | 2024-05-07 3:11PM EDT | 52.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 64 | 233 | 62.50% |
| FTNT240510P00053000 | 2024-05-07 12:02PM EDT | 53.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 5 | 34 | 56.64% |
| FTNT240510P00054000 | 2024-05-06 12:36PM EDT | 54.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 32 | 55.86% |
| FTNT240510P00055000 | 2024-05-08 10:04AM EDT | 55.00 | 0.04 | 0.04 | 0.08 | +0.01 | +33.33% | 50 | 409 | 45.12% |
| FTNT240510P00056000 | 2024-05-08 9:58AM EDT | 56.00 | 0.12 | 0.08 | 0.13 | +0.07 | +233.33% | 15 | 165 | 39.06% |
| FTNT240510P00057000 | 2024-05-08 10:02AM EDT | 57.00 | 0.28 | 0.16 | 0.23 | +0.20 | +250.00% | 49 | 277 | 33.30% |
| FTNT240510P00058000 | 2024-05-08 10:04AM EDT | 58.00 | 0.57 | 0.48 | 0.54 | +0.38 | +200.00% | 73 | 424 | 32.32% |
| FTNT240510P00059000 | 2024-05-08 10:05AM EDT | 59.00 | 1.00 | 1.00 | 1.08 | +0.49 | +102.08% | 119 | 681 | 31.74% |
| FTNT240510P00060000 | 2024-05-08 10:03AM EDT | 60.00 | 2.04 | 1.68 | 2.16 | +1.06 | +108.16% | 23 | 435 | 51.86% |
| FTNT240510P00061000 | 2024-05-07 12:03PM EDT | 61.00 | 2.15 | 2.43 | 4.70 | 0.00 | - | 4 | 1,180 | 89.06% |
| FTNT240510P00062000 | 2024-05-07 1:11PM EDT | 62.00 | 3.00 | 3.65 | 4.40 | 0.00 | - | 5 | 262 | 69.14% |
| FTNT240510P00063000 | 2024-05-08 9:56AM EDT | 63.00 | 4.57 | 4.65 | 5.40 | +0.97 | +26.94% | 1 | 222 | 80.37% |
| FTNT240510P00064000 | 2024-05-08 10:02AM EDT | 64.00 | 6.08 | 4.40 | 6.10 | +1.38 | +29.36% | 3 | 1,143 | 97.17% |
| FTNT240510P00065000 | 2024-05-07 3:36PM EDT | 65.00 | 5.70 | 6.55 | 7.95 | 0.00 | - | 9 | 689 | 119.43% |
| FTNT240510P00066000 | 2024-05-07 11:59AM EDT | 66.00 | 7.06 | 7.25 | 9.50 | 0.00 | - | 1 | 0 | 139.36% |
| FTNT240510P00067000 | 2024-05-07 11:59AM EDT | 67.00 | 8.25 | 7.90 | 8.80 | 0.00 | - | 1 | 2,007 | 91.41% |
| FTNT240510P00068000 | 2024-05-02 3:18PM EDT | 68.00 | 5.90 | 9.65 | 11.45 | 0.00 | - | 15 | 0 | 172.95% |
| FTNT240510P00069000 | 2024-05-02 2:36PM EDT | 69.00 | 6.51 | 9.65 | 11.05 | 0.00 | - | 2 | 7 | 140.63% |
| FTNT240510P00070000 | 2024-05-07 10:17AM EDT | 70.00 | 11.00 | 11.65 | 12.75 | 0.00 | - | 1 | 2 | 164.06% |
| FTNT240510P00071000 | 2024-05-03 2:37PM EDT | 71.00 | 10.80 | 12.40 | 14.00 | 0.00 | - | 27 | 0 | 172.85% |
| FTNT240510P00072000 | 2024-05-02 9:59AM EDT | 72.00 | 9.20 | 13.40 | 14.30 | 0.00 | - | 3 | 0 | 137.50% |
| FTNT240510P00073000 | 2024-05-03 3:16PM EDT | 73.00 | 13.88 | 14.65 | 14.90 | 0.00 | - | 5 | 0 | 127.73% |
| FTNT240510P00074000 | 2024-05-02 3:57PM EDT | 74.00 | 9.90 | 14.95 | 16.55 | 0.00 | - | 4 | 3 | 125.78% |
| FTNT240510P00079000 | 2024-05-07 9:56AM EDT | 79.00 | 20.35 | 20.60 | 21.25 | 0.00 | - | 1 | 1 | 197.66% |
| FTNT240510P00082000 | 2024-04-04 3:00PM EDT | 82.00 | 12.20 | 22.90 | 24.25 | 0.00 | - | 1 | 1 | 261.72% |
| FTNT240510P00084000 | 2024-05-02 10:15AM EDT | 84.00 | 20.25 | 24.10 | 27.40 | 0.00 | - | - | 0 | 179.69% |
| FTNT240510P00085000 | 2024-05-03 9:52AM EDT | 85.00 | 24.73 | 25.15 | 28.15 | 0.00 | - | 1 | 1 | 363.87% |
© 2024 Yahoo. All rights reserved.