Singapore markets close in 1 hour 11 minutes
Straits Times Index
3,260.42 -39.62 (-1.20%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,329.87 -149.50 (-0.81%) FTSE 100
8,350.94 +37.27 (+0.45%) Bitcoin USD
62,309.44 -1,336.71 (-2.10%) CMC Crypto 200
1,288.84 -5.83 (-0.45%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00080000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| FTNT240517C00080000 | 2024-05-07 2:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| FTNT240524C00080000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240531C00080000 | 2024-05-03 10:46AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240607C00080000 | 2024-05-01 10:43AM EDT | 2024-06-07 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FTNT240621C00080000 | 2024-05-07 2:46PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| FTNT240719C00080000 | 2024-05-07 2:01PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| FTNT240920C00080000 | 2024-05-07 3:48PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| FTNT241220C00080000 | 2024-05-07 3:59PM EDT | 2024-12-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| FTNT250117C00080000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 1.76 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| FTNT260116C00080000 | 2024-05-07 1:15PM EDT | 2026-01-16 | 6.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00080000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240621P00080000 | 2024-05-02 12:26PM EDT | 2024-06-21 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 15.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FTNT240920P00080000 | 2024-05-02 11:47AM EDT | 2024-09-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 2024-12-20 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| FTNT250117P00080000 | 2024-05-06 1:46PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT260116P00080000 | 2024-05-03 10:39AM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.