Singapore markets open in 3 hours 10 minutes
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
61,618.97 -1,355.01 (-2.15%) CMC Crypto 200
1,307.04 +12.37 (+0.96%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00060000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.39 | 0.38 | 0.41 | -0.01 | -2.50% | 447 | 1,525 | 26.66% |
| FTNT240517C00060000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.94 | 0.88 | 0.93 | +0.14 | +17.50% | 508 | 548 | 27.98% |
| FTNT240524C00060000 | 2024-05-08 2:07PM EDT | 2024-05-24 | 1.24 | 1.17 | 1.49 | +0.08 | +6.90% | 13 | 170 | 32.40% |
| FTNT240531C00060000 | 2024-05-08 3:33PM EDT | 2024-05-31 | 1.29 | 1.26 | 1.73 | +0.04 | +3.20% | 94 | 197 | 31.20% |
| FTNT240607C00060000 | 2024-05-08 2:54PM EDT | 2024-06-07 | 1.60 | 1.61 | 2.06 | +0.15 | +10.34% | 41 | 56 | 32.23% |
| FTNT240614C00060000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 1.97 | 1.86 | 2.27 | +0.16 | +8.84% | 11 | 16 | 31.84% |
| FTNT240621C00060000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 2.18 | 2.15 | 2.21 | +0.15 | +7.39% | 233 | 2,477 | 28.54% |
| FTNT240719C00060000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 3.01 | 2.97 | 3.05 | +0.17 | +5.99% | 255 | 852 | 30.30% |
| FTNT240920C00060000 | 2024-05-08 2:07PM EDT | 2024-09-20 | 5.00 | 5.20 | 5.35 | -0.09 | -1.77% | 59 | 443 | 38.06% |
| FTNT241220C00060000 | 2024-05-08 2:38PM EDT | 2024-12-20 | 7.00 | 7.40 | 7.60 | 0.00 | - | 4 | 101 | 41.54% |
| FTNT250117C00060000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 7.95 | 7.80 | 8.00 | +0.25 | +3.25% | 31 | 3,128 | 41.22% |
| FTNT260116C00060000 | 2024-05-08 2:04PM EDT | 2026-01-16 | 13.50 | 12.60 | 14.00 | -0.26 | -1.89% | 32 | 341 | 46.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00060000 | 2024-05-08 2:15PM EDT | 2024-05-10 | 0.80 | 0.71 | 0.98 | -0.18 | -18.37% | 31 | 435 | 36.13% |
| FTNT240517P00060000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 1.20 | 1.18 | 1.22 | -0.10 | -7.69% | 144 | 1,504 | 25.93% |
| FTNT240524P00060000 | 2024-05-08 3:49PM EDT | 2024-05-24 | 1.68 | 1.37 | 1.57 | -0.06 | -3.45% | 18 | 136 | 26.76% |
| FTNT240531P00060000 | 2024-05-08 11:37AM EDT | 2024-05-31 | 2.10 | 1.47 | 1.94 | +0.15 | +7.69% | 4 | 146 | 28.59% |
| FTNT240607P00060000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 1.94 | 1.74 | 2.17 | -0.21 | -9.77% | 17 | 31 | 28.47% |
| FTNT240614P00060000 | 2024-05-08 10:00AM EDT | 2024-06-14 | 3.00 | 1.92 | 2.29 | +0.80 | +36.36% | 2 | 52 | 27.30% |
| FTNT240621P00060000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 2.24 | 2.17 | 2.21 | -0.02 | -0.88% | 192 | 4,835 | 24.12% |
| FTNT240719P00060000 | 2024-05-08 3:23PM EDT | 2024-07-19 | 3.05 | 2.72 | 2.83 | +0.21 | +7.39% | 90 | 4,487 | 24.76% |
| FTNT240920P00060000 | 2024-05-08 3:52PM EDT | 2024-09-20 | 4.60 | 4.45 | 4.60 | 0.00 | - | 24 | 881 | 30.35% |
| FTNT241220P00060000 | 2024-05-08 2:50PM EDT | 2024-12-20 | 6.10 | 5.95 | 6.10 | +0.05 | +0.83% | 41 | 282 | 31.52% |
| FTNT250117P00060000 | 2024-05-08 2:45PM EDT | 2025-01-17 | 6.35 | 6.20 | 6.35 | -0.34 | -5.08% | 22 | 2,939 | 30.99% |
| FTNT260116P00060000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 9.70 | 8.35 | 11.95 | 0.00 | - | 45 | 187 | 38.27% |
© 2024 Yahoo. All rights reserved.