NasdaqGS - Nasdaq Real Time Price • USD
Fortinet, Inc. (FTNT)
As of 11:38 AM 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 | 9.90 | 10.10 | 0.00 | 0.00% | 2 | 4 | 89.06% |
| FTNT240426C00060000 | 4/22/2024 7:06 PM | 60 | 4.23 | 4.90 | 6.95 | 0.00 | 0.00% | 2 | 18 | 122.27% |
| FTNT240426C00061000 | 4/23/2024 4:11 PM | 61 | 3.62 | 3.95 | 4.10 | 0.00 | 0.00% | 1 | 7 | 53.13% |
| FTNT240426C00062000 | 4/22/2024 3:42 PM | 62 | 3.55 | 2.93 | 3.90 | 1.84 | 107.60% | 3 | 25 | 64.65% |
| FTNT240426C00063000 | 4/23/2024 7:54 PM | 63 | 2.13 | 1.96 | 2.27 | 0.00 | 0.00% | 10 | 143 | 42.97% |
| FTNT240426C00064000 | 4/24/2024 3:11 PM | 64 | 1.35 | 1.31 | 1.40 | -0.02 | -1.46% | 5 | 240 | 35.55% |
| FTNT240426C00065000 | 4/24/2024 2:49 PM | 65 | 0.78 | 0.71 | 0.76 | 0.05 | 6.85% | 100 | 687 | 33.11% |
| FTNT240426C00066000 | 4/24/2024 2:46 PM | 66 | 0.38 | 0.35 | 0.38 | -0.02 | -5.00% | 19 | 355 | 33.50% |
| FTNT240426C00067000 | 4/24/2024 2:41 PM | 67 | 0.23 | 0.16 | 0.19 | 0.03 | 15.00% | 28 | 490 | 35.35% |
| FTNT240426C00068000 | 4/24/2024 2:55 PM | 68 | 0.09 | 0.07 | 0.11 | 0.00 | 0.00% | 11 | 2,324 | 39.06% |
| FTNT240426C00069000 | 4/23/2024 5:46 PM | 69 | 0.03 | 0.04 | 0.08 | 0.00 | 0.00% | 7 | 549 | 44.53% |
| FTNT240426C00070000 | 4/24/2024 2:27 PM | 70 | 0.04 | 0.02 | 0.05 | 0.01 | 33.33% | 7 | 169 | 47.66% |
| FTNT240426C00071000 | 4/23/2024 7:09 PM | 71 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 5 | 95 | 51.56% |
| FTNT240426C00072000 | 4/24/2024 2:10 PM | 72 | 0.03 | 0.00 | 0.17 | -0.06 | -66.67% | 116 | 203 | 68.36% |
| FTNT240426C00073000 | 4/19/2024 3:10 PM | 73 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 273 | 73.83% |
| FTNT240426C00074000 | 4/23/2024 3:14 PM | 74 | 0.13 | 0.03 | 0.05 | 0.00 | 0.00% | 6 | 73 | 72.27% |
| FTNT240426C00075000 | 4/23/2024 3:56 PM | 75 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 152 | 87.11% |
| FTNT240426C00076000 | 4/18/2024 3:30 PM | 76 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 32 | 93.75% |
| FTNT240426C00077000 | 4/12/2024 4:35 PM | 77 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 22 | 99.80% |
| FTNT240426C00078000 | 4/16/2024 5:19 PM | 78 | 0.04 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 16 | 110.55% |
| FTNT240426C00079000 | 4/8/2024 3:38 PM | 79 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 4 | 116.41% |
| FTNT240426C00080000 | 4/8/2024 2:12 PM | 80 | 0.10 | 0.00 | 0.19 | 0.00 | 0.00% | 6 | 23 | 122.66% |
| FTNT240426C00081000 | 4/4/2024 7:20 PM | 81 | 0.13 | 0.00 | 0.19 | 0.00 | 0.00% | 8 | 11 | 128.52% |
| FTNT240426C00082000 | 4/3/2024 2:14 PM | 82 | 0.15 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 12 | 134.38% |
| FTNT240426C00083000 | 3/21/2024 3:33 PM | 83 | 0.14 | 0.00 | 0.12 | 0.00 | 0.00% | 10 | 11 | 130.47% |
| 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 | 160.94% |
| FTNT240426P00055000 | 4/5/2024 6:56 PM | 55 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 16 | 105.47% |
| FTNT240426P00056000 | 4/1/2024 3:04 PM | 56 | 0.09 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 1 | 96.09% |
| FTNT240426P00057000 | 4/22/2024 3:01 PM | 57 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 15 | 66.41% |
| FTNT240426P00058000 | 4/3/2024 2:58 PM | 58 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 6 | 59.38% |
| FTNT240426P00059000 | 4/22/2024 5:47 PM | 59 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 80 | 71 | 53.13% |
| FTNT240426P00060000 | 4/24/2024 2:29 PM | 60 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 4 | 82 | 55.27% |
| FTNT240426P00061000 | 4/24/2024 2:53 PM | 61 | 0.04 | 0.01 | 0.07 | -0.06 | -60.00% | 2 | 114 | 45.31% |
| FTNT240426P00062000 | 4/24/2024 3:15 PM | 62 | 0.06 | 0.06 | 0.08 | -0.11 | -64.71% | 10 | 234 | 37.11% |
| FTNT240426P00063000 | 4/24/2024 2:45 PM | 63 | 0.15 | 0.13 | 0.16 | -0.13 | -46.43% | 8 | 422 | 33.59% |
| FTNT240426P00064000 | 4/24/2024 3:18 PM | 64 | 0.35 | 0.34 | 0.36 | -0.23 | -39.66% | 49 | 358 | 31.93% |
| FTNT240426P00065000 | 4/24/2024 3:19 PM | 65 | 0.72 | 0.74 | 0.77 | -0.46 | -38.98% | 23 | 1,209 | 32.03% |
| FTNT240426P00066000 | 4/24/2024 2:52 PM | 66 | 1.32 | 1.29 | 1.39 | -0.42 | -24.14% | 8 | 222 | 32.23% |
| FTNT240426P00067000 | 4/24/2024 1:59 PM | 67 | 1.99 | 2.15 | 2.30 | -1.08 | -35.18% | 2 | 89 | 40.14% |
| FTNT240426P00068000 | 4/22/2024 7:09 PM | 68 | 3.83 | 2.89 | 3.55 | 0.00 | 0.00% | 14 | 1,127 | 66.31% |
| FTNT240426P00069000 | 4/22/2024 1:30 PM | 69 | 4.15 | 2.56 | 4.15 | -0.98 | -19.10% | 1 | 35 | 48.44% |
| FTNT240426P00070000 | 4/22/2024 5:56 PM | 70 | 4.54 | 4.15 | 5.15 | -1.79 | -28.28% | 2 | 31 | 57.03% |
| FTNT240426P00071000 | 4/24/2024 1:41 PM | 71 | 5.45 | 5.90 | 6.10 | -0.70 | -11.38% | 2 | 11 | 57.81% |
| FTNT240426P00072000 | 4/5/2024 6:01 PM | 72 | 2.46 | 6.95 | 7.25 | 0.00 | 0.00% | 2 | 0 | 64.84% |
| FTNT240426P00073000 | 4/4/2024 2:35 PM | 73 | 2.62 | 7.90 | 8.10 | 0.00 | 0.00% | 15 | 0 | 71.88% |
| FTNT240426P00075000 | 3/26/2024 5:43 PM | 75 | 7.50 | 9.75 | 10.20 | 0.00 | 0.00% | 10 | 0 | 101.76% |
| FTNT240426P00076000 | 4/16/2024 1:41 PM | 76 | 11.00 | 10.70 | 11.10 | 0.00 | 0.00% | 2 | 0 | 91.41% |
| FTNT240426P00079000 | 4/17/2024 7:04 PM | 79 | 14.20 | 13.50 | 14.15 | 0.00 | 0.00% | - | 0 | 120.70% |
| FTNT240426P00085000 | 4/17/2024 7:04 PM | 85 | 20.20 | 19.70 | 20.15 | 0.00 | 0.00% | - | 0 | 155.86% |
Related Tickers
ZS Zscaler, Inc.
177.79
+0.49%
PANW Palo Alto Networks, Inc.
293.86
+0.13%
CRWD CrowdStrike Holdings, Inc.
297.98
-0.56%
ADBE Adobe Inc.
475.84
+0.62%
NET Cloudflare, Inc.
88.32
+0.50%
OKTA Okta, Inc.
93.89
-0.51%
S SentinelOne, Inc.
21.36
+0.83%
SNPS Synopsys, Inc.
533.00
+1.04%
PATH UiPath Inc.
19.61
+0.28%
MDB MongoDB, Inc.
365.49
-0.22%