NasdaqGS - Delayed Quote • USD
Fortinet, Inc. (FTNT)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00044500 | 5/2/2024 4:12 PM | 44.5 | 19.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FTNT240510C00045000 | 5/6/2024 4:07 PM | 45 | 13.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTNT240510C00046500 | 5/1/2024 7:39 PM | 46.5 | 17.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FTNT240510C00047000 | 5/2/2024 4:03 PM | 47 | 17.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FTNT240510C00048500 | 5/1/2024 3:00 PM | 48.5 | 15.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FTNT240510C00051000 | 5/2/2024 5:44 PM | 51 | 13.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FTNT240510C00052000 | 5/2/2024 2:01 PM | 52 | 11.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FTNT240510C00055000 | 5/6/2024 3:29 PM | 55 | 4.07 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FTNT240510C00056000 | 5/3/2024 3:55 PM | 56 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| FTNT240510C00057000 | 5/3/2024 5:58 PM | 57 | 2.79 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FTNT240510C00058000 | 5/6/2024 7:58 PM | 58 | 1.31 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| FTNT240510C00059000 | 5/6/2024 7:57 PM | 59 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 488 | 0 | 1.56% |
| FTNT240510C00060000 | 5/6/2024 7:59 PM | 60 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 685 | 0 | 6.25% |
| FTNT240510C00061000 | 5/6/2024 7:46 PM | 61 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 440 | 0 | 12.50% |
| FTNT240510C00062000 | 5/6/2024 6:27 PM | 62 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 0 | 12.50% |
| FTNT240510C00063000 | 5/6/2024 7:28 PM | 63 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 12.50% |
| FTNT240510C00064000 | 5/6/2024 4:24 PM | 64 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| FTNT240510C00065000 | 5/6/2024 6:59 PM | 65 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 25.00% |
| FTNT240510C00066000 | 5/6/2024 4:55 PM | 66 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| FTNT240510C00067000 | 5/6/2024 5:22 PM | 67 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 25.00% |
| FTNT240510C00068000 | 5/6/2024 4:35 PM | 68 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FTNT240510C00069000 | 5/6/2024 7:16 PM | 69 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 25.00% |
| FTNT240510C00070000 | 5/6/2024 6:49 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| FTNT240510C00071000 | 5/6/2024 3:11 PM | 71 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| FTNT240510C00072000 | 5/6/2024 6:25 PM | 72 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 50.00% |
| FTNT240510C00073000 | 5/6/2024 3:46 PM | 73 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FTNT240510C00074000 | 5/6/2024 1:40 PM | 74 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FTNT240510C00075000 | 5/6/2024 2:00 PM | 75 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FTNT240510C00076000 | 5/3/2024 7:47 PM | 76 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| FTNT240510C00077000 | 5/6/2024 7:57 PM | 77 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| FTNT240510C00078000 | 5/2/2024 7:51 PM | 78 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| FTNT240510C00079000 | 5/6/2024 1:37 PM | 79 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FTNT240510C00080000 | 5/6/2024 7:58 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 50.00% |
| FTNT240510C00081000 | 5/3/2024 2:59 PM | 81 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| FTNT240510C00082000 | 5/3/2024 1:32 PM | 82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FTNT240510C00083000 | 5/2/2024 7:49 PM | 83 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FTNT240510C00084000 | 5/2/2024 7:52 PM | 84 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| FTNT240510C00085000 | 5/2/2024 7:16 PM | 85 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FTNT240510C00086000 | 5/3/2024 1:33 PM | 86 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| FTNT240510C00090000 | 5/3/2024 1:36 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| FTNT240510C00095000 | 5/2/2024 6:13 PM | 95 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00046500 | 5/2/2024 7:17 PM | 46.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| FTNT240510P00048500 | 5/6/2024 2:44 PM | 48.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| FTNT240510P00049000 | 5/3/2024 1:33 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FTNT240510P00049500 | 5/2/2024 7:53 PM | 49.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| FTNT240510P00050000 | 5/3/2024 7:41 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| FTNT240510P00051000 | 5/3/2024 1:32 PM | 51 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FTNT240510P00052000 | 5/6/2024 4:37 PM | 52 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| FTNT240510P00053000 | 5/6/2024 4:36 PM | 53 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 25.00% |
| FTNT240510P00054000 | 5/6/2024 4:36 PM | 54 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| FTNT240510P00055000 | 5/6/2024 7:59 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 0 | 12.50% |
| FTNT240510P00056000 | 5/6/2024 7:21 PM | 56 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 12.50% |
| FTNT240510P00057000 | 5/6/2024 7:59 PM | 57 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 0 | 6.25% |
| FTNT240510P00058000 | 5/6/2024 7:59 PM | 58 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 134 | 0 | 3.13% |
| FTNT240510P00059000 | 5/6/2024 7:55 PM | 59 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 500 | 0 | 0.00% |
| FTNT240510P00060000 | 5/6/2024 7:43 PM | 60 | 1.53 | 0.00 | 0.00 | 0.00 | 0.00% | 199 | 0 | 0.00% |
| FTNT240510P00061000 | 5/6/2024 3:22 PM | 61 | 1.96 | 0.00 | 0.00 | 0.00 | 0.00% | 235 | 0 | 0.00% |
| FTNT240510P00062000 | 5/6/2024 7:38 PM | 62 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| FTNT240510P00063000 | 5/6/2024 7:13 PM | 63 | 4.38 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| FTNT240510P00064000 | 5/6/2024 5:12 PM | 64 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| FTNT240510P00065000 | 5/6/2024 3:38 PM | 65 | 6.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTNT240510P00066000 | 5/6/2024 3:48 PM | 66 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FTNT240510P00067000 | 5/6/2024 6:37 PM | 67 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| FTNT240510P00068000 | 5/2/2024 7:18 PM | 68 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| FTNT240510P00069000 | 5/2/2024 6:36 PM | 69 | 6.51 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FTNT240510P00070000 | 5/3/2024 7:41 PM | 70 | 10.93 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| FTNT240510P00071000 | 5/3/2024 6:37 PM | 71 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| FTNT240510P00072000 | 5/2/2024 1:59 PM | 72 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| FTNT240510P00073000 | 5/3/2024 7:16 PM | 73 | 13.88 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FTNT240510P00074000 | 5/2/2024 7:57 PM | 74 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| FTNT240510P00079000 | 5/2/2024 1:43 PM | 79 | 15.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTNT240510P00082000 | 4/4/2024 7:00 PM | 82 | 12.20 | 22.90 | 24.25 | 0.00 | 0.00% | 1 | 1 | 204.69% |
| FTNT240510P00084000 | 5/2/2024 2:15 PM | 84 | 20.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FTNT240510P00085000 | 5/3/2024 1:52 PM | 85 | 24.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
NET Cloudflare, Inc.
74.30
-0.13%
PANW Palo Alto Networks, Inc.
300.57
+1.47%
CRWD CrowdStrike Holdings, Inc.
317.81
+2.45%
SQ Block, Inc.
73.53
+5.84%
ZS Zscaler, Inc.
178.14
+0.58%
ADBE Adobe Inc.
493.59
+1.52%
PLTR Palantir Technologies Inc.
25.21
+8.06%
MDB MongoDB, Inc.
365.67
+0.78%
FFIV F5, Inc.
168.58
+1.59%
PATH UiPath Inc.
19.85
+1.90%