Singapore markets open in 6 hours 51 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,185.76 -1.94 (-0.04%) Dow
39,009.10 +124.84 (+0.32%) Nasdaq
16,295.12 -37.43 (-0.23%) Bitcoin USD
62,576.52 -741.45 (-1.17%) CMC Crypto 200
1,327.60 +32.92 (+2.55%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00090000 | 2024-05-03 9:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 6 | 223.44% |
| FTNT240517C00090000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 212 | 122.66% |
| FTNT240531C00090000 | 2024-05-02 3:32PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.19 | 0.00 | - | - | 1 | 79.10% |
| FTNT240621C00090000 | 2024-05-08 11:07AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.07 | +0.04 | +80.00% | 28 | 213 | 51.37% |
| FTNT240719C00090000 | 2024-05-08 12:00PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.15 | -0.01 | -50.00% | 6 | 225 | 48.63% |
| FTNT240920C00090000 | 2024-05-08 12:05PM EDT | 2024-09-20 | 0.15 | 0.09 | 0.26 | -0.03 | -16.67% | 22 | 178 | 39.21% |
| FTNT241220C00090000 | 2024-05-06 1:27PM EDT | 2024-12-20 | 0.62 | 0.55 | 0.61 | 0.00 | - | 2 | 145 | 36.13% |
| FTNT250117C00090000 | 2024-05-08 10:12AM EDT | 2025-01-17 | 0.64 | 0.62 | 0.74 | -0.10 | -13.51% | 2 | 2,175 | 35.67% |
| FTNT260116C00090000 | 2024-05-08 12:38PM EDT | 2026-01-16 | 4.17 | 4.15 | 4.45 | -1.09 | -20.72% | 5 | 109 | 40.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00090000 | 2024-04-03 3:15PM EDT | 2024-05-17 | 18.65 | 29.55 | 31.50 | 0.00 | - | 3 | 0 | 147.07% |
| FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 2024-06-21 | 20.37 | 29.10 | 31.65 | 0.00 | - | 5 | 0 | 75.39% |
| FTNT240920P00090000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 30.94 | 30.35 | 32.20 | 0.00 | - | 1 | 1 | 52.49% |
| FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 2024-12-20 | 23.60 | 26.40 | 27.75 | 0.00 | - | - | 1 | 0.00% |
| FTNT250117P00090000 | 2024-05-06 10:30AM EDT | 2025-01-17 | 29.99 | 29.30 | 31.30 | 0.00 | - | 1 | 3 | 24.12% |
| FTNT260116P00090000 | 2024-01-22 11:34AM EDT | 2026-01-16 | 29.55 | 27.30 | 27.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.