Singapore markets open in 1 hour 42 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
61,107.44 -1,289.28 (-2.07%) CMC Crypto 200
1,303.28 +8.60 (+0.66%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00075000 | 2024-05-07 10:54AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 169 | 107.81% |
| FTNT240517C00075000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.07 | +0.04 | +400.00% | 12 | 1,561 | 63.28% |
| FTNT240524C00075000 | 2024-05-07 11:13AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 18 | 53.71% |
| FTNT240531C00075000 | 2024-05-06 9:48AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 20 | 46.29% |
| FTNT240607C00075000 | 2024-05-03 11:46AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.09 | 0.00 | - | 26 | 43 | 41.50% |
| FTNT240621C00075000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.10 | +0.01 | +20.00% | 56 | 3,841 | 35.06% |
| FTNT240719C00075000 | 2024-05-08 10:19AM EDT | 2024-07-19 | 0.11 | 0.08 | 0.23 | -0.09 | -45.00% | 41 | 1,985 | 32.28% |
| FTNT240920C00075000 | 2024-05-08 2:49PM EDT | 2024-09-20 | 0.91 | 1.00 | 1.05 | -0.02 | -2.15% | 57 | 1,165 | 35.23% |
| FTNT241220C00075000 | 2024-05-08 3:13PM EDT | 2024-12-20 | 2.28 | 2.18 | 2.49 | -0.02 | -0.87% | 19 | 404 | 37.65% |
| FTNT250117C00075000 | 2024-05-07 12:37PM EDT | 2025-01-17 | 2.54 | 2.56 | 2.80 | 0.00 | - | 31 | 3,489 | 37.39% |
| FTNT260116C00075000 | 2024-05-07 11:03AM EDT | 2026-01-16 | 7.48 | 7.70 | 8.25 | 0.00 | - | 1 | 131 | 42.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00075000 | 2024-05-06 1:06PM EDT | 2024-05-17 | 16.30 | 13.70 | 16.30 | 0.00 | - | 3 | 2 | 125.00% |
| FTNT240531P00075000 | 2024-04-15 3:24PM EDT | 2024-05-31 | 11.06 | 15.05 | 15.80 | 0.00 | - | - | 0 | 65.04% |
| FTNT240607P00075000 | 2024-04-25 1:05PM EDT | 2024-06-07 | 11.95 | 14.40 | 16.65 | 0.00 | - | - | 0 | 78.86% |
| FTNT240621P00075000 | 2024-05-08 12:05PM EDT | 2024-06-21 | 16.35 | 15.15 | 16.45 | +0.20 | +1.24% | 1 | 2 | 61.82% |
| FTNT240719P00075000 | 2024-05-08 3:14PM EDT | 2024-07-19 | 15.65 | 14.15 | 16.20 | +2.98 | +23.52% | 31 | 11 | 44.68% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 12.85 | 14.70 | 17.20 | 0.00 | - | 3 | 437 | 42.93% |
| FTNT241220P00075000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 13.75 | 15.90 | 17.50 | 0.00 | - | 12 | 108 | 35.30% |
| FTNT250117P00075000 | 2024-05-06 11:35AM EDT | 2025-01-17 | 16.78 | 15.95 | 16.50 | 0.00 | - | 7 | 2,135 | 26.39% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 18.25 | 19.10 | 0.00 | - | 22 | 69 | 27.47% |
© 2024 Yahoo. All rights reserved.