NasdaqGS - Nasdaq Real Time Price • USD
Fortinet, Inc. (FTNT)
As of 12:48 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426C00055000 | 4/23/2024 3:48 PM | 55 | 9.50 | 9.65 | 9.80 | 0.00 | 0.00% | 2 | 4 | 106.64% |
| FTNT240426C00060000 | 4/22/2024 7:06 PM | 60 | 4.23 | 4.30 | 5.05 | 0.00 | 0.00% | 2 | 18 | 50.78% |
| FTNT240426C00061000 | 4/23/2024 4:11 PM | 61 | 3.62 | 2.94 | 3.85 | 0.00 | 0.00% | 1 | 7 | 58.79% |
| FTNT240426C00062000 | 4/24/2024 4:05 PM | 62 | 2.95 | 2.52 | 2.85 | 1.24 | 72.51% | 13 | 25 | 47.07% |
| FTNT240426C00063000 | 4/23/2024 7:54 PM | 63 | 2.13 | 1.81 | 1.93 | 0.00 | 0.00% | 10 | 143 | 39.26% |
| FTNT240426C00064000 | 4/24/2024 3:11 PM | 64 | 1.35 | 1.14 | 1.18 | -0.02 | -1.46% | 5 | 240 | 36.13% |
| FTNT240426C00065000 | 4/24/2024 4:20 PM | 65 | 0.64 | 0.59 | 0.62 | -0.09 | -12.33% | 119 | 687 | 34.13% |
| FTNT240426C00066000 | 4/24/2024 4:02 PM | 66 | 0.32 | 0.26 | 0.31 | -0.08 | -20.00% | 40 | 355 | 34.96% |
| FTNT240426C00067000 | 4/24/2024 4:20 PM | 67 | 0.12 | 0.12 | 0.16 | -0.08 | -40.00% | 30 | 490 | 37.31% |
| FTNT240426C00068000 | 4/24/2024 2:55 PM | 68 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 11 | 2,324 | 40.43% |
| FTNT240426C00069000 | 4/23/2024 5:46 PM | 69 | 0.03 | 0.01 | 0.06 | 0.00 | 0.00% | 7 | 549 | 44.73% |
| FTNT240426C00070000 | 4/24/2024 3:53 PM | 70 | 0.04 | 0.00 | 0.04 | 0.01 | 33.33% | 9 | 169 | 48.44% |
| FTNT240426C00071000 | 4/24/2024 4:16 PM | 71 | 0.03 | 0.00 | 0.04 | 0.02 | 200.00% | 1 | 95 | 50.00% |
| FTNT240426C00072000 | 4/24/2024 2:11 PM | 72 | 0.03 | 0.00 | 0.16 | -0.06 | -66.67% | 116 | 203 | 70.31% |
| FTNT240426C00073000 | 4/19/2024 3:10 PM | 73 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 273 | 76.56% |
| FTNT240426C00074000 | 4/24/2024 4:06 PM | 74 | 0.03 | 0.00 | 0.03 | -0.10 | -76.92% | 3 | 73 | 65.63% |
| FTNT240426C00075000 | 4/23/2024 3:56 PM | 75 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | 4 | 152 | 88.67% |
| FTNT240426C00076000 | 4/18/2024 3:30 PM | 76 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 32 | 96.09% |
| FTNT240426C00077000 | 4/12/2024 4:35 PM | 77 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 22 | 102.34% |
| FTNT240426C00078000 | 4/16/2024 5:19 PM | 78 | 0.04 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 16 | 113.28% |
| FTNT240426C00079000 | 4/8/2024 3:38 PM | 79 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 4 | 119.53% |
| FTNT240426C00080000 | 4/8/2024 2:12 PM | 80 | 0.10 | 0.00 | 0.19 | 0.00 | 0.00% | 6 | 23 | 125.39% |
| FTNT240426C00081000 | 4/4/2024 7:20 PM | 81 | 0.13 | 0.00 | 0.19 | 0.00 | 0.00% | 8 | 11 | 131.25% |
| FTNT240426C00082000 | 4/3/2024 2:14 PM | 82 | 0.15 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 12 | 137.11% |
| FTNT240426C00083000 | 3/21/2024 3:33 PM | 83 | 0.14 | 0.00 | 0.12 | 0.00 | 0.00% | 10 | 11 | 132.81% |
| FTNT240426C00085000 | 4/16/2024 7:00 PM | 85 | 0.14 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 11 | 106.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426P00045000 | 4/22/2024 1:33 PM | 45 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 159.38% |
| FTNT240426P00055000 | 4/5/2024 6:56 PM | 55 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 16 | 76.56% |
| FTNT240426P00056000 | 4/1/2024 3:04 PM | 56 | 0.09 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 1 | 93.36% |
| FTNT240426P00057000 | 4/22/2024 3:01 PM | 57 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 15 | 64.06% |
| FTNT240426P00058000 | 4/3/2024 2:58 PM | 58 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 6 | 56.25% |
| FTNT240426P00059000 | 4/24/2024 4:22 PM | 59 | 0.02 | 0.00 | 0.15 | -0.05 | -71.43% | 1 | 71 | 61.72% |
| FTNT240426P00060000 | 4/24/2024 2:29 PM | 60 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 4 | 82 | 52.34% |
| FTNT240426P00061000 | 4/24/2024 2:53 PM | 61 | 0.04 | 0.01 | 0.07 | -0.06 | -60.00% | 2 | 114 | 42.19% |
| FTNT240426P00062000 | 4/24/2024 3:26 PM | 62 | 0.07 | 0.07 | 0.10 | -0.10 | -58.82% | 11 | 234 | 35.94% |
| FTNT240426P00063000 | 4/24/2024 4:21 PM | 63 | 0.18 | 0.18 | 0.21 | -0.10 | -35.71% | 18 | 422 | 32.81% |
| FTNT240426P00064000 | 4/24/2024 4:22 PM | 64 | 0.40 | 0.44 | 0.48 | -0.18 | -31.03% | 55 | 358 | 32.03% |
| FTNT240426P00065000 | 4/24/2024 3:19 PM | 65 | 0.72 | 0.88 | 0.95 | -0.46 | -38.98% | 23 | 1,209 | 31.54% |
| FTNT240426P00066000 | 4/24/2024 1:51 PM | 66 | 1.32 | 1.53 | 1.65 | -0.42 | -24.14% | 8 | 222 | 32.23% |
| FTNT240426P00067000 | 4/24/2024 1:59 PM | 67 | 1.99 | 2.35 | 2.49 | -1.08 | -35.18% | 2 | 89 | 32.42% |
| FTNT240426P00068000 | 4/22/2024 7:09 PM | 68 | 3.83 | 3.30 | 3.65 | 0.00 | 0.00% | 14 | 1,127 | 54.88% |
| FTNT240426P00069000 | 4/22/2024 1:30 PM | 69 | 4.15 | 3.55 | 4.50 | -0.98 | -19.10% | 1 | 35 | 51.17% |
| FTNT240426P00070000 | 4/24/2024 1:36 PM | 70 | 4.54 | 5.25 | 7.25 | -1.79 | -28.28% | 2 | 31 | 113.38% |
| FTNT240426P00071000 | 4/24/2024 1:41 PM | 71 | 5.45 | 5.40 | 6.80 | -0.70 | -11.38% | 2 | 11 | 95.51% |
| FTNT240426P00072000 | 4/5/2024 6:01 PM | 72 | 2.46 | 7.20 | 9.20 | 0.00 | 0.00% | 2 | 0 | 131.93% |
| FTNT240426P00073000 | 4/4/2024 2:35 PM | 73 | 2.62 | 7.50 | 8.50 | 0.00 | 0.00% | 15 | 0 | 82.42% |
| FTNT240426P00075000 | 3/26/2024 5:43 PM | 75 | 7.50 | 10.20 | 12.25 | 0.00 | 0.00% | 10 | 0 | 162.60% |
| FTNT240426P00076000 | 4/24/2024 2:45 PM | 76 | 11.00 | 11.25 | 12.95 | 0.00 | 0.00% | 2 | 0 | 162.89% |
| FTNT240426P00079000 | 4/17/2024 7:04 PM | 79 | 14.20 | 14.25 | 15.05 | 0.00 | 0.00% | - | 0 | 145.31% |
| FTNT240426P00085000 | 4/17/2024 7:04 PM | 85 | 20.20 | 20.25 | 20.90 | 0.00 | 0.00% | - | 0 | 172.46% |
Related Tickers
ZS Zscaler, Inc.
176.55
-0.21%
PANW Palo Alto Networks, Inc.
291.43
-0.70%
CRWD CrowdStrike Holdings, Inc.
295.66
-1.33%
ADBE Adobe Inc.
474.71
+0.38%
NET Cloudflare, Inc.
87.78
-0.11%
OKTA Okta, Inc.
93.91
-0.49%
S SentinelOne, Inc.
21.37
+0.87%
SNPS Synopsys, Inc.
529.76
+0.43%
PATH UiPath Inc.
19.53
-0.13%
MDB MongoDB, Inc.
364.27
-0.56%