Singapore markets open in 4 hours
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,593.57 -1,378.09 (-2.19%) CMC Crypto 200
1,308.76 +14.09 (+1.09%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00040000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 24.50 | 18.55 | 20.90 | 0.00 | - | - | 14 | 123.44% |
| FTNT240621C00040000 | 2024-04-30 12:37PM EDT | 2024-06-21 | 24.00 | 18.55 | 21.45 | 0.00 | - | 10 | 233 | 75.39% |
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 2024-09-20 | 25.39 | 19.65 | 22.45 | 0.00 | - | 1 | 19 | 62.74% |
| FTNT241220C00040000 | 2024-05-03 10:07AM EDT | 2024-12-20 | 23.38 | 20.40 | 22.00 | 0.00 | - | 1 | 3 | 50.23% |
| FTNT250117C00040000 | 2024-05-07 2:37PM EDT | 2025-01-17 | 21.55 | 20.25 | 23.05 | 0.00 | - | 1 | 204 | 51.88% |
| FTNT260116C00040000 | 2024-05-08 9:54AM EDT | 2026-01-16 | 24.55 | 24.35 | 27.70 | -0.51 | -2.04% | 1 | 59 | 56.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00040000 | 2024-03-21 3:12PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.25 | 0.00 | - | - | 1 | 130.08% |
| FTNT240621P00040000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 4 | 171 | 51.95% |
| FTNT240719P00040000 | 2024-05-08 1:53PM EDT | 2024-07-19 | 0.02 | 0.01 | 1.27 | -0.05 | -71.43% | 2 | 7 | 67.68% |
| FTNT240920P00040000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 0.29 | 0.18 | 0.34 | 0.00 | - | 3 | 40 | 42.58% |
| FTNT241220P00040000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 0.75 | 0.65 | 0.73 | 0.00 | - | 35 | 73 | 39.75% |
| FTNT250117P00040000 | 2024-05-08 9:41AM EDT | 2025-01-17 | 0.85 | 0.78 | 0.84 | +0.02 | +2.41% | 15 | 1,616 | 38.99% |
| FTNT260116P00040000 | 2024-05-06 10:51AM EDT | 2026-01-16 | 2.70 | 1.99 | 2.79 | 0.00 | - | 9 | 333 | 37.85% |
© 2024 Yahoo. All rights reserved.