NasdaqGS - Delayed Quote • USD
Fortinet, Inc. (FTNT)
At close: 4:00 PM EDT
After hours: 7:38 PM EDT
| 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 | 10.20 | 11.60 | 0.00 | 0.00% | 2 | 4 | 156.25% |
| FTNT240426C00060000 | 4/22/2024 7:06 PM | 60 | 4.23 | 4.00 | 7.20 | 0.00 | 0.00% | 2 | 18 | 69.34% |
| FTNT240426C00061000 | 4/23/2024 4:11 PM | 61 | 3.62 | 2.42 | 6.00 | 0.00 | 0.00% | 1 | 7 | 144.92% |
| FTNT240426C00062000 | 4/24/2024 4:05 PM | 62 | 2.95 | 2.78 | 3.85 | 1.24 | 72.51% | 13 | 25 | 67.38% |
| FTNT240426C00063000 | 4/23/2024 7:54 PM | 63 | 2.13 | 2.47 | 2.68 | 0.00 | 0.00% | 10 | 143 | 43.95% |
| FTNT240426C00064000 | 4/24/2024 7:41 PM | 64 | 1.75 | 1.65 | 1.76 | 0.38 | 27.74% | 13 | 240 | 36.04% |
| FTNT240426C00065000 | 4/24/2024 6:49 PM | 65 | 1.04 | 0.99 | 1.03 | 0.31 | 42.47% | 138 | 687 | 33.25% |
| FTNT240426C00066000 | 4/24/2024 6:10 PM | 66 | 0.45 | 0.50 | 0.54 | 0.05 | 12.50% | 44 | 355 | 33.01% |
| FTNT240426C00067000 | 4/24/2024 7:08 PM | 67 | 0.22 | 0.22 | 0.26 | 0.02 | 10.00% | 45 | 490 | 33.79% |
| FTNT240426C00068000 | 4/24/2024 7:23 PM | 68 | 0.10 | 0.09 | 0.13 | 0.01 | 11.11% | 73 | 2,324 | 36.04% |
| FTNT240426C00069000 | 4/24/2024 7:02 PM | 69 | 0.03 | 0.03 | 0.06 | 0.00 | 0.00% | 6 | 549 | 37.50% |
| FTNT240426C00070000 | 4/24/2024 3:53 PM | 70 | 0.04 | 0.01 | 0.03 | 0.01 | 33.33% | 9 | 169 | 39.84% |
| FTNT240426C00071000 | 4/24/2024 5:27 PM | 71 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 2 | 95 | 49.22% |
| FTNT240426C00072000 | 4/24/2024 2:11 PM | 72 | 0.03 | 0.00 | 0.14 | -0.06 | -66.67% | 116 | 203 | 61.72% |
| FTNT240426C00073000 | 4/19/2024 3:10 PM | 73 | 0.07 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 273 | 68.75% |
| FTNT240426C00074000 | 4/24/2024 4:06 PM | 74 | 0.03 | 0.00 | 0.15 | -0.10 | -76.92% | 3 | 73 | 76.56% |
| FTNT240426C00075000 | 4/23/2024 3:56 PM | 75 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | 4 | 152 | 82.42% |
| FTNT240426C00076000 | 4/18/2024 3:30 PM | 76 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 32 | 89.84% |
| FTNT240426C00077000 | 4/12/2024 4:35 PM | 77 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 22 | 96.09% |
| FTNT240426C00078000 | 4/16/2024 5:19 PM | 78 | 0.04 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 16 | 106.64% |
| FTNT240426C00079000 | 4/8/2024 3:38 PM | 79 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 4 | 112.89% |
| FTNT240426C00080000 | 4/8/2024 2:12 PM | 80 | 0.10 | 0.00 | 0.19 | 0.00 | 0.00% | 6 | 23 | 118.75% |
| FTNT240426C00081000 | 4/4/2024 7:20 PM | 81 | 0.13 | 0.00 | 0.19 | 0.00 | 0.00% | 8 | 11 | 125.00% |
| FTNT240426C00082000 | 4/3/2024 2:14 PM | 82 | 0.15 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 12 | 130.47% |
| FTNT240426C00083000 | 3/21/2024 3:33 PM | 83 | 0.14 | 0.00 | 0.12 | 0.00 | 0.00% | 10 | 11 | 126.56% |
| FTNT240426C00085000 | 4/16/2024 7:00 PM | 85 | 0.14 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 11 | 103.13% |
| 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 | 0.22 | 0.00 | 0.00% | 1 | 1 | 214.84% |
| FTNT240426P00055000 | 4/5/2024 6:56 PM | 55 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 16 | 109.38% |
| FTNT240426P00056000 | 4/1/2024 3:04 PM | 56 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 1 | 75.00% |
| FTNT240426P00057000 | 4/22/2024 3:01 PM | 57 | 0.05 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 15 | 94.14% |
| FTNT240426P00058000 | 4/3/2024 2:58 PM | 58 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 6 | 59.38% |
| FTNT240426P00059000 | 4/24/2024 4:22 PM | 59 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 1 | 71 | 54.69% |
| FTNT240426P00060000 | 4/24/2024 2:29 PM | 60 | 0.05 | 0.00 | 0.04 | -0.01 | -16.67% | 4 | 82 | 52.34% |
| FTNT240426P00061000 | 4/24/2024 2:53 PM | 61 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 2 | 114 | 46.09% |
| FTNT240426P00062000 | 4/24/2024 3:26 PM | 62 | 0.07 | 0.01 | 0.06 | -0.10 | -58.82% | 11 | 234 | 38.67% |
| FTNT240426P00063000 | 4/24/2024 6:54 PM | 63 | 0.12 | 0.07 | 0.11 | -0.16 | -57.14% | 33 | 422 | 34.67% |
| FTNT240426P00064000 | 4/24/2024 7:55 PM | 64 | 0.20 | 0.20 | 0.25 | -0.38 | -65.52% | 83 | 358 | 32.72% |
| FTNT240426P00065000 | 4/24/2024 7:38 PM | 65 | 0.47 | 0.51 | 0.55 | -0.71 | -60.17% | 1,098 | 1,209 | 31.93% |
| FTNT240426P00066000 | 4/24/2024 7:26 PM | 66 | 0.98 | 1.02 | 1.07 | -0.76 | -43.68% | 924 | 222 | 32.13% |
| FTNT240426P00067000 | 4/24/2024 5:23 PM | 67 | 1.89 | 1.69 | 1.81 | -1.18 | -38.44% | 3 | 89 | 33.79% |
| FTNT240426P00068000 | 4/22/2024 7:09 PM | 68 | 3.83 | 1.72 | 2.69 | 0.00 | 0.00% | 14 | 1,127 | 36.91% |
| FTNT240426P00069000 | 4/22/2024 1:30 PM | 69 | 4.15 | 2.59 | 3.70 | -0.98 | -19.10% | 1 | 35 | 47.27% |
| FTNT240426P00070000 | 4/24/2024 1:36 PM | 70 | 4.54 | 2.77 | 5.45 | -1.79 | -28.28% | 2 | 31 | 104.49% |
| FTNT240426P00071000 | 4/24/2024 1:41 PM | 71 | 5.45 | 4.45 | 7.45 | -0.70 | -11.38% | 2 | 11 | 85.55% |
| FTNT240426P00072000 | 4/5/2024 6:01 PM | 72 | 2.46 | 5.00 | 8.65 | 0.00 | 0.00% | 2 | 0 | 85.06% |
| FTNT240426P00073000 | 4/4/2024 2:35 PM | 73 | 2.62 | 5.80 | 9.50 | 0.00 | 0.00% | 15 | 0 | 73.83% |
| FTNT240426P00075000 | 3/26/2024 5:43 PM | 75 | 7.50 | 9.25 | 10.55 | 0.00 | 0.00% | 10 | 0 | 116.99% |
| FTNT240426P00076000 | 4/24/2024 2:45 PM | 76 | 11.00 | 10.20 | 12.15 | 0.00 | 0.00% | 2 | 0 | 147.56% |
| FTNT240426P00079000 | 4/17/2024 7:04 PM | 79 | 14.20 | 12.15 | 14.60 | 0.00 | 0.00% | - | 0 | 202.73% |
| FTNT240426P00085000 | 4/17/2024 7:04 PM | 85 | 20.20 | 17.80 | 21.00 | 0.00 | 0.00% | - | 0 | 277.93% |
Related Tickers
ZS Zscaler, Inc.
177.46
+0.31%
PANW Palo Alto Networks, Inc.
293.82
+0.11%
CRWD CrowdStrike Holdings, Inc.
297.62
-0.68%
ADBE Adobe Inc.
477.12
+0.89%
NET Cloudflare, Inc.
87.68
-0.23%
OKTA Okta, Inc.
93.76
-0.65%
S SentinelOne, Inc.
21.57
+1.84%
SNPS Synopsys, Inc.
527.52
+0.00%
PATH UiPath Inc.
19.70
+0.77%
MDB MongoDB, Inc.
369.29
+0.81%