Singapore markets open in 1 hour 23 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
61,041.81 -1,422.87 (-2.28%) CMC Crypto 200
1,298.90 +4.23 (+0.33%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:76.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00076000 | 2024-05-08 10:27AM EDT | 2024-05-10 | 0.07 | 0.00 | 1.27 | +0.06 | +600.00% | 2 | 114 | 211.91% |
| FTNT240517C00076000 | 2024-05-08 10:05AM EDT | 2024-05-17 | 0.01 | 0.00 | 1.27 | -0.06 | -85.71% | 10 | 2,430 | 116.02% |
| FTNT240524C00076000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.07 | 0.00 | - | 5 | 12 | 50.78% |
| FTNT240531C00076000 | 2024-04-26 12:11PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 48.44% |
| FTNT240607C00076000 | 2024-05-03 11:43AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.09 | 0.00 | - | 20 | 21 | 43.36% |
| FTNT240614C00076000 | 2024-05-06 10:25AM EDT | 2024-06-14 | 0.13 | 0.00 | 1.00 | 0.00 | - | 2 | 1 | 55.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00076000 | 2024-05-08 3:51PM EDT | 2024-05-17 | 18.05 | 15.90 | 16.75 | +6.05 | +50.42% | 120 | 9 | 101.76% |
| FTNT240531P00076000 | 2024-04-15 3:25PM EDT | 2024-05-31 | 11.90 | 16.15 | 16.70 | 0.00 | - | - | 0 | 63.57% |
© 2024 Yahoo. All rights reserved.