Singapore markets open in 1 hour 27 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
60,991.77 -1,408.78 (-2.26%) CMC Crypto 200
1,302.12 +7.45 (+0.58%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:69.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00069000 | 2024-05-08 11:11AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 1 | 74 | 75.00% |
| FTNT240517C00069000 | 2024-05-07 10:22AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 77 | 42.19% |
| FTNT240524C00069000 | 2024-05-07 9:31AM EDT | 2024-05-24 | 0.12 | 0.02 | 0.09 | 0.00 | - | 1 | 53 | 38.87% |
| FTNT240531C00069000 | 2024-05-06 9:31AM EDT | 2024-05-31 | 0.20 | 0.02 | 0.11 | 0.00 | - | 10 | 14 | 34.08% |
| FTNT240607C00069000 | 2024-05-08 10:06AM EDT | 2024-06-07 | 0.07 | 0.03 | 0.14 | -2.13 | -96.82% | 6 | 2 | 31.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00069000 | 2024-05-08 3:14PM EDT | 2024-05-10 | 10.50 | 9.00 | 9.90 | +3.99 | +61.29% | 2,093 | 7 | 90.63% |
| FTNT240517P00069000 | 2024-04-26 12:43PM EDT | 2024-05-17 | 6.80 | 8.95 | 10.45 | 0.00 | - | 2 | 0 | 67.97% |
| FTNT240524P00069000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 8.30 | 7.85 | 10.60 | 0.00 | - | 1 | 1 | 80.13% |
| FTNT240531P00069000 | 2024-04-12 10:36AM EDT | 2024-05-31 | 5.25 | 7.80 | 11.00 | 0.00 | - | 1 | 0 | 75.83% |
| FTNT240614P00069000 | 2024-05-03 3:17PM EDT | 2024-06-14 | 9.78 | 8.55 | 9.95 | 0.00 | - | 1 | 1 | 41.07% |
© 2024 Yahoo. All rights reserved.