Singapore markets open in 8 hours 9 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,181.47 -6.23 (-0.12%) Dow
38,959.72 +75.46 (+0.19%) Nasdaq
16,282.42 -50.13 (-0.31%) Bitcoin USD
62,269.96 -1,240.07 (-1.95%) CMC Crypto 200
1,324.21 +29.54 (+2.28%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00055000 | 2024-05-08 9:44AM EDT | 2024-05-10 | 4.10 | 3.50 | 3.85 | -0.11 | -2.61% | 1 | 21 | 41.02% |
| FTNT240517C00055000 | 2024-05-07 11:10AM EDT | 2024-05-17 | 3.90 | 3.70 | 4.10 | 0.00 | - | 5 | 26 | 38.87% |
| FTNT240621C00055000 | 2024-05-08 11:51AM EDT | 2024-06-21 | 4.65 | 4.65 | 4.75 | -0.69 | -12.92% | 53 | 862 | 29.69% |
| FTNT240719C00055000 | 2024-05-08 10:07AM EDT | 2024-07-19 | 5.00 | 5.30 | 5.90 | -0.80 | -13.79% | 1 | 115 | 36.28% |
| FTNT240920C00055000 | 2024-05-08 10:11AM EDT | 2024-09-20 | 7.30 | 7.35 | 7.85 | -0.65 | -8.18% | 1 | 365 | 41.53% |
| FTNT241220C00055000 | 2024-05-07 12:29PM EDT | 2024-12-20 | 9.75 | 9.40 | 9.55 | 0.00 | - | 10 | 94 | 42.00% |
| FTNT250117C00055000 | 2024-05-07 1:27PM EDT | 2025-01-17 | 10.37 | 9.40 | 10.00 | 0.00 | - | 10 | 1,372 | 42.08% |
| FTNT260116C00055000 | 2024-05-08 11:29AM EDT | 2026-01-16 | 15.30 | 15.25 | 16.50 | -2.45 | -13.80% | 3 | 351 | 49.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00055000 | 2024-05-08 10:04AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 50 | 409 | 47.07% |
| FTNT240517P00055000 | 2024-05-08 12:07PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 3 | 623 | 30.96% |
| FTNT240524P00055000 | 2024-05-08 11:09AM EDT | 2024-05-24 | 0.27 | 0.22 | 0.25 | +0.06 | +28.57% | 3 | 178 | 28.71% |
| FTNT240531P00055000 | 2024-05-08 12:23PM EDT | 2024-05-31 | 0.35 | 0.35 | 0.38 | +0.08 | +29.63% | 12 | 69 | 27.88% |
| FTNT240607P00055000 | 2024-05-08 11:57AM EDT | 2024-06-07 | 0.49 | 0.48 | 0.52 | +0.07 | +16.67% | 17 | 51 | 27.69% |
| FTNT240614P00055000 | 2024-05-07 10:23AM EDT | 2024-06-14 | 0.67 | 0.60 | 0.81 | 0.00 | - | 1 | 18 | 30.27% |
| FTNT240621P00055000 | 2024-05-08 11:58AM EDT | 2024-06-21 | 0.74 | 0.72 | 0.76 | +0.16 | +27.59% | 72 | 2,245 | 27.00% |
| FTNT240719P00055000 | 2024-05-08 10:29AM EDT | 2024-07-19 | 1.29 | 1.17 | 1.22 | +0.25 | +24.04% | 46 | 1,012 | 26.76% |
| FTNT240920P00055000 | 2024-05-08 11:42AM EDT | 2024-09-20 | 2.75 | 2.75 | 2.79 | +0.25 | +10.00% | 54 | 1,406 | 32.12% |
| FTNT241220P00055000 | 2024-05-07 1:08PM EDT | 2024-12-20 | 4.00 | 4.05 | 4.20 | 0.00 | - | 97 | 378 | 33.15% |
| FTNT250117P00055000 | 2024-05-07 3:36PM EDT | 2025-01-17 | 4.15 | 4.30 | 4.50 | 0.00 | - | 41 | 4,897 | 32.92% |
| FTNT260116P00055000 | 2024-05-07 3:15PM EDT | 2026-01-16 | 7.50 | 7.20 | 8.15 | 0.00 | - | 13 | 229 | 33.94% |
© 2024 Yahoo. All rights reserved.