Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) Dow
38,867.86 -16.40 (-0.04%) Nasdaq
16,250.99 -81.57 (-0.50%) Bitcoin USD
61,821.77 -1,732.41 (-2.73%) CMC Crypto 200
1,320.26 +25.59 (+1.98%) FTSE 100
8,338.68 +25.01 (+0.30%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00050000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 9.95 | 0.00 | 0.00 | 0.00 | - | 26 | 60 | 0.00% |
| FTNT240531C00050000 | 2024-05-03 11:40AM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FTNT240621C00050000 | 2024-05-07 1:50PM EDT | 2024-06-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,377 | 0.00% |
| FTNT240719C00050000 | 2024-05-06 10:52AM EDT | 2024-07-19 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| FTNT240920C00050000 | 2024-05-07 11:27AM EDT | 2024-09-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| FTNT241220C00050000 | 2024-04-22 2:38PM EDT | 2024-12-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| FTNT250117C00050000 | 2024-05-07 2:11PM EDT | 2025-01-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 26 | 906 | 0.00% |
| FTNT260116C00050000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00050000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 50.00% |
| FTNT240517P00050000 | 2024-05-07 10:33AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 187 | 25.00% |
| FTNT240524P00050000 | 2024-05-07 3:16PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| FTNT240531P00050000 | 2024-05-07 3:27PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| FTNT240607P00050000 | 2024-05-03 2:53PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 12.50% |
| FTNT240621P00050000 | 2024-05-07 1:16PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 2,776 | 12.50% |
| FTNT240719P00050000 | 2024-05-07 1:47PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 38 | 222 | 6.25% |
| FTNT240920P00050000 | 2024-05-07 3:22PM EDT | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 65 | 1,913 | 6.25% |
| FTNT241220P00050000 | 2024-05-07 10:13AM EDT | 2024-12-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 6.25% |
| FTNT250117P00050000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 132 | 4,153 | 6.25% |
| FTNT260116P00050000 | 2024-05-07 3:41PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 21 | 757 | 3.13% |
© 2024 Yahoo. All rights reserved.