Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,178.23 -9.47 (-0.18%) Dow
38,868.38 -15.88 (-0.04%) Nasdaq
16,270.19 -62.36 (-0.38%) Bitcoin USD
61,962.41 -1,574.75 (-2.48%) CMC Crypto 200
1,319.45 +24.77 (+1.91%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00065000 | 2024-05-07 3:31PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.05 | 0.00 | - | 87 | 2,090 | 57.81% |
| FTNT240517C00065000 | 2024-05-07 2:56PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 342 | 1,840 | 12.50% |
| FTNT240524C00065000 | 2024-05-07 10:54AM EDT | 2024-05-24 | 0.10 | 0.07 | 0.25 | 0.00 | - | 4 | 180 | 37.79% |
| FTNT240531C00065000 | 2024-05-07 9:40AM EDT | 2024-05-31 | 0.24 | 0.16 | 0.37 | 0.00 | - | 10 | 244 | 35.69% |
| FTNT240607C00065000 | 2024-05-07 2:06PM EDT | 2024-06-07 | 0.28 | 0.20 | 0.47 | 0.00 | - | 10 | 44 | 33.89% |
| FTNT240614C00065000 | 2024-05-03 11:45AM EDT | 2024-06-14 | 0.62 | 0.29 | 0.62 | 0.00 | - | 1 | 1 | 33.69% |
| FTNT240621C00065000 | 2024-05-08 9:31AM EDT | 2024-06-21 | 0.62 | 0.45 | 0.61 | +0.07 | +12.73% | 1 | 3,773 | 30.81% |
| FTNT240719C00065000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 1.06 | 0.96 | 1.19 | 0.00 | - | 313 | 1,789 | 31.62% |
| FTNT240920C00065000 | 2024-05-07 3:40PM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 336 | 2,438 | 3.13% |
| FTNT241220C00065000 | 2024-05-07 11:24AM EDT | 2024-12-20 | 4.95 | 4.80 | 5.30 | 0.00 | - | 95 | 475 | 41.76% |
| FTNT250117C00065000 | 2024-05-07 2:32PM EDT | 2025-01-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 169 | 1,762 | 3.13% |
| FTNT260116C00065000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 11.05 | 11.00 | 11.70 | 0.00 | - | 62 | 266 | 46.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00065000 | 2024-05-07 3:36PM EDT | 2024-05-10 | 5.70 | 5.25 | 6.15 | 0.00 | - | 9 | 689 | 0.00% |
| FTNT240517P00065000 | 2024-05-07 1:55PM EDT | 2024-05-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1,050 | 5,679 | 0.00% |
| FTNT240524P00065000 | 2024-05-07 3:16PM EDT | 2024-05-24 | 5.71 | 4.95 | 7.65 | 0.00 | - | 3 | 222 | 68.21% |
| FTNT240531P00065000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 6.25 | 5.35 | 5.95 | 0.00 | - | 6 | 984 | 0.00% |
| FTNT240607P00065000 | 2024-05-02 12:23PM EDT | 2024-06-07 | 4.30 | 3.75 | 6.35 | 0.00 | - | 12 | 15 | 6.25% |
| FTNT240614P00065000 | 2024-05-07 11:05AM EDT | 2024-06-14 | 6.74 | 5.55 | 5.80 | 0.00 | - | 1 | 2 | 0.00% |
| FTNT240621P00065000 | 2024-05-07 12:16PM EDT | 2024-06-21 | 6.12 | 0.00 | 0.00 | 0.00 | - | 7 | 3,418 | 0.00% |
| FTNT240719P00065000 | 2024-05-07 9:40AM EDT | 2024-07-19 | 5.85 | 5.90 | 6.10 | 0.00 | - | 1 | 3,083 | 0.00% |
| FTNT240920P00065000 | 2024-05-06 2:18PM EDT | 2024-09-20 | 7.60 | 7.00 | 7.90 | 0.00 | - | 60 | 2,708 | 26.22% |
| FTNT241220P00065000 | 2024-05-03 3:21PM EDT | 2024-12-20 | 9.25 | 8.30 | 9.55 | 0.00 | - | 5 | 65 | 30.10% |
| FTNT250117P00065000 | 2024-05-07 3:12PM EDT | 2025-01-17 | 9.13 | 8.90 | 9.70 | 0.00 | - | 1 | 2,986 | 29.21% |
| FTNT260116P00065000 | 2024-05-03 2:42PM EDT | 2026-01-16 | 12.55 | 11.65 | 13.15 | 0.00 | - | 32 | 89 | 30.27% |
© 2024 Yahoo. All rights reserved.