Singapore markets close in 44 minutes
Straits Times Index
3,328.26 -1.83 (-0.05%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,507.52 -313.64 (-1.67%) FTSE 100
8,234.50 -19.68 (-0.24%) Bitcoin USD
67,694.89 -161.74 (-0.24%) CMC Crypto 200
1,464.97 -19.72 (-1.33%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719C00035000 | 2024-05-14 3:46PM EDT | 35.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240719C00040000 | 2024-05-23 3:10PM EDT | 40.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240719C00045000 | 2024-05-17 2:52PM EDT | 45.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FTNT240719C00050000 | 2024-05-24 12:23PM EDT | 50.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240719C00055000 | 2024-05-28 12:56PM EDT | 55.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240719C00057500 | 2024-05-28 1:02PM EDT | 57.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| FTNT240719C00060000 | 2024-05-28 3:21PM EDT | 60.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| FTNT240719C00062500 | 2024-05-28 3:46PM EDT | 62.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| FTNT240719C00065000 | 2024-05-28 3:46PM EDT | 65.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 6.25% |
| FTNT240719C00067500 | 2024-05-28 3:36PM EDT | 67.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| FTNT240719C00070000 | 2024-05-28 3:14PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FTNT240719C00075000 | 2024-05-28 3:01PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FTNT240719C00080000 | 2024-05-28 9:56AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| FTNT240719C00085000 | 2024-05-28 1:15PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FTNT240719C00090000 | 2024-05-28 3:52PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| FTNT240719C00095000 | 2024-04-03 11:01AM EDT | 95.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 8 | 70 | 73.00% |
| FTNT240719C00100000 | 2024-05-23 1:18PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTNT240719C00105000 | 2024-03-13 11:14AM EDT | 105.00 | 0.20 | 0.02 | 0.43 | 0.00 | - | 5 | 11 | 77.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719P00035000 | 2024-04-04 12:18PM EDT | 35.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 19 | 21 | 81.45% |
| FTNT240719P00040000 | 2024-05-08 1:53PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FTNT240719P00045000 | 2024-05-23 9:33AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240719P00047500 | 2024-05-28 3:35PM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FTNT240719P00050000 | 2024-05-28 3:00PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FTNT240719P00052500 | 2024-05-28 3:35PM EDT | 52.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| FTNT240719P00055000 | 2024-05-28 3:52PM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| FTNT240719P00057500 | 2024-05-28 3:55PM EDT | 57.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| FTNT240719P00060000 | 2024-05-28 3:36PM EDT | 60.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| FTNT240719P00062500 | 2024-05-28 3:38PM EDT | 62.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| FTNT240719P00065000 | 2024-05-28 9:35AM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240719P00067500 | 2024-05-20 9:36AM EDT | 67.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240719P00070000 | 2024-05-06 1:45PM EDT | 70.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FTNT240719P00075000 | 2024-05-15 12:28PM EDT | 75.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 80.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 85.00 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.