Singapore markets open in 1 hour 51 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
61,012.83 -1,394.20 (-2.23%) CMC Crypto 200
1,303.35 +8.67 (+0.67%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:63.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00063000 | 2024-05-08 12:54PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.05 | 0.00 | - | 4 | 211 | 38.09% |
| FTNT240517C00063000 | 2024-05-08 3:43PM EDT | 2024-05-17 | 0.11 | 0.13 | 0.18 | -0.02 | -15.38% | 38 | 166 | 28.81% |
| FTNT240524C00063000 | 2024-05-08 2:37PM EDT | 2024-05-24 | 0.23 | 0.32 | 0.56 | +0.05 | +27.78% | 3 | 70 | 33.20% |
| FTNT240531C00063000 | 2024-05-08 10:01AM EDT | 2024-05-31 | 0.47 | 0.48 | 0.53 | +0.04 | +9.30% | 22 | 245 | 27.32% |
| FTNT240607C00063000 | 2024-05-08 2:05PM EDT | 2024-06-07 | 0.50 | 0.36 | 0.89 | -0.09 | -15.25% | 18 | 780 | 30.47% |
| FTNT240614C00063000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 0.93 | 0.75 | 1.18 | +0.13 | +16.25% | 2 | 2 | 31.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00063000 | 2024-05-08 1:42PM EDT | 2024-05-10 | 4.10 | 2.10 | 4.00 | +0.50 | +13.89% | 8 | 222 | 83.30% |
| FTNT240517P00063000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 3.55 | 2.34 | 4.40 | -0.25 | -6.58% | 11 | 577 | 57.81% |
| FTNT240524P00063000 | 2024-05-07 1:30PM EDT | 2024-05-24 | 4.01 | 2.92 | 5.40 | 0.00 | - | 2 | 45 | 65.58% |
| FTNT240531P00063000 | 2024-05-03 3:14PM EDT | 2024-05-31 | 4.28 | 2.37 | 5.40 | 0.00 | - | 50 | 54 | 55.18% |
| FTNT240607P00063000 | 2024-05-08 12:33PM EDT | 2024-06-07 | 4.63 | 3.55 | 4.25 | -0.05 | -1.07% | 3 | 15 | 30.32% |
| FTNT240614P00063000 | 2024-05-03 1:32PM EDT | 2024-06-14 | 4.07 | 3.65 | 4.45 | 0.00 | - | 3 | 3 | 30.40% |
© 2024 Yahoo. All rights reserved.