Singapore markets open in 8 hours 13 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,182.87 -4.83 (-0.09%) Dow
38,966.76 +82.50 (+0.21%) Nasdaq
16,287.28 -45.28 (-0.28%) Bitcoin USD
62,250.77 -1,293.29 (-2.04%) CMC Crypto 200
1,323.42 +28.75 (+2.22%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00035000 | 2024-05-07 11:55AM EDT | 2024-05-17 | 24.20 | 22.75 | 23.75 | 0.00 | - | 25 | 28 | 0.00% |
| FTNT240621C00035000 | 2024-05-07 11:55AM EDT | 2024-06-21 | 24.35 | 23.60 | 24.00 | 0.00 | - | 25 | 40 | 76.37% |
| FTNT250117C00035000 | 2024-05-07 3:12PM EDT | 2025-01-17 | 26.75 | 24.95 | 25.70 | 0.00 | - | 1 | 111 | 56.54% |
| FTNT260116C00035000 | 2024-03-11 12:55PM EDT | 2026-01-16 | 40.40 | 36.30 | 40.50 | 0.00 | - | 3 | 78 | 112.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00035000 | 2024-05-03 11:40AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.08 | 0.00 | - | 4 | 4 | 137.50% |
| FTNT240621P00035000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.11 | 0.00 | - | 3 | 139 | 67.97% |
| FTNT240719P00035000 | 2024-04-04 12:18PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.48 | 0.00 | - | 19 | 21 | 67.77% |
| FTNT240920P00035000 | 2024-05-06 10:37AM EDT | 2024-09-20 | 0.17 | 0.03 | 0.09 | 0.00 | - | 3 | 17 | 41.99% |
| FTNT241220P00035000 | 2024-05-06 3:32PM EDT | 2024-12-20 | 0.40 | 0.20 | 0.42 | 0.00 | - | 3 | 9 | 43.16% |
| FTNT250117P00035000 | 2024-05-08 10:14AM EDT | 2025-01-17 | 0.40 | 0.33 | 0.46 | -0.03 | -6.98% | 4 | 3,993 | 41.55% |
| FTNT260116P00035000 | 2024-05-07 12:30PM EDT | 2026-01-16 | 1.70 | 1.64 | 1.80 | 0.00 | - | 27 | 165 | 39.04% |
© 2024 Yahoo. All rights reserved.