Singapore markets open in 8 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
61,377.76 -1,245.07 (-1.99%) CMC Crypto 200
1,307.19 +12.52 (+0.97%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00062000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 46 | 335 | 38.67% |
| FTNT240517C00062000 | 2024-05-08 3:08PM EDT | 2024-05-17 | 0.21 | 0.27 | 0.32 | -0.03 | -12.50% | 118 | 245 | 29.69% |
| FTNT240524C00062000 | 2024-05-08 3:02PM EDT | 2024-05-24 | 0.55 | 0.47 | 0.76 | +0.13 | +30.95% | 36 | 229 | 33.20% |
| FTNT240531C00062000 | 2024-05-08 3:46PM EDT | 2024-05-31 | 0.65 | 0.51 | 0.98 | +0.04 | +6.56% | 45 | 82 | 31.84% |
| FTNT240607C00062000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 0.93 | 0.66 | 1.26 | +0.08 | +9.41% | 13 | 31 | 32.35% |
| FTNT240614C00062000 | 2024-05-08 2:20PM EDT | 2024-06-14 | 0.92 | 1.03 | 1.46 | -0.11 | -10.68% | 2 | 7 | 31.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00062000 | 2024-05-08 3:49PM EDT | 2024-05-10 | 2.70 | 2.18 | 2.77 | -0.30 | -10.00% | 5 | 262 | 69.14% |
| FTNT240517P00062000 | 2024-05-08 11:43AM EDT | 2024-05-17 | 3.52 | 1.71 | 2.77 | +0.74 | +26.62% | 4 | 518 | 32.62% |
| FTNT240524P00062000 | 2024-05-07 3:11PM EDT | 2024-05-24 | 3.09 | 2.39 | 4.90 | 0.00 | - | 7 | 187 | 70.78% |
| FTNT240531P00062000 | 2024-05-08 1:22PM EDT | 2024-05-31 | 3.50 | 2.70 | 3.50 | +0.47 | +15.51% | 18 | 20 | 34.62% |
| FTNT240607P00062000 | 2024-05-06 11:01AM EDT | 2024-06-07 | 3.35 | 2.93 | 3.50 | 0.00 | - | 1 | 8 | 30.30% |
| FTNT240614P00062000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 3.26 | 3.15 | 3.55 | 0.00 | - | 17 | 16 | 28.00% |
© 2024 Yahoo. All rights reserved.