Advertisement
Advertisement
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT220819C00037000 | 2022-08-03 10:17AM EDT | 37.00 | 25.00 | 16.10 | 16.70 | 0.00 | - | 1 | 0 | 103.13% |
| FTNT220819C00039000 | 2022-08-04 12:13PM EDT | 39.00 | 14.50 | 14.10 | 14.70 | 0.00 | - | - | 7 | 90.23% |
| FTNT220819C00040000 | 2022-08-04 3:55PM EDT | 40.00 | 12.90 | 13.10 | 13.70 | 0.00 | - | 3 | 4 | 83.98% |
| FTNT220819C00044000 | 2022-08-03 12:45PM EDT | 44.00 | 19.10 | 9.10 | 9.70 | 0.00 | - | 3 | 1 | 59.77% |
| FTNT220819C00045000 | 2022-08-08 2:19PM EDT | 45.00 | 8.80 | 8.30 | 8.60 | +0.60 | +7.32% | 27 | 30 | 59.38% |
| FTNT220819C00046000 | 2022-08-04 11:52AM EDT | 46.00 | 7.50 | 7.30 | 7.70 | 0.00 | - | 7 | 7 | 57.23% |
| FTNT220819C00048000 | 2022-08-08 1:59PM EDT | 48.00 | 6.20 | 5.40 | 5.70 | +0.50 | +8.77% | 2 | 108 | 55.08% |
| FTNT220819C00050000 | 2022-08-08 12:21PM EDT | 50.00 | 4.40 | 3.70 | 4.00 | +0.40 | +10.00% | 182 | 359 | 50.73% |
| FTNT220819C00052000 | 2022-08-08 3:33PM EDT | 52.00 | 2.45 | 2.30 | 2.45 | -0.05 | -2.00% | 154 | 709 | 44.87% |
| FTNT220819C00054000 | 2022-08-08 3:59PM EDT | 54.00 | 1.25 | 1.20 | 1.35 | -0.20 | -13.79% | 188 | 596 | 42.97% |
| FTNT220819C00055000 | 2022-08-08 3:57PM EDT | 55.00 | 0.85 | 0.85 | 0.90 | -0.15 | -15.00% | 533 | 1,112 | 40.92% |
| FTNT220819C00056000 | 2022-08-08 3:58PM EDT | 56.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 102 | 935 | 40.33% |
| FTNT220819C00058000 | 2022-08-08 3:54PM EDT | 58.00 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 260 | 653 | 40.23% |
| FTNT220819C00060000 | 2022-08-08 3:16PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 258 | 2,091 | 41.02% |
| FTNT220819C00062000 | 2022-08-08 3:39PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 228 | 3,609 | 43.75% |
| FTNT220819C00064000 | 2022-08-08 1:26PM EDT | 64.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 6 | 1,298 | 51.17% |
| FTNT220819C00065000 | 2022-08-05 2:54PM EDT | 65.00 | 0.20 | 0.00 | 0.10 | +0.18 | +900.00% | 20 | 2,293 | 54.69% |
| FTNT220819C00066000 | 2022-08-08 3:36PM EDT | 66.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 108 | 1,163 | 52.73% |
| FTNT220819C00068000 | 2022-08-08 2:18PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 37 | 1,215 | 58.59% |
| FTNT220819C00070000 | 2022-08-08 10:51AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 882 | 64.84% |
| FTNT220819C00072000 | 2022-08-05 11:43AM EDT | 72.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 331 | 70.31% |
| FTNT220819C00074000 | 2022-08-05 3:28PM EDT | 74.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 15 | 165 | 92.38% |
| FTNT220819C00075000 | 2022-08-05 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 240 | 78.91% |
| FTNT220819C00076000 | 2022-08-04 9:30AM EDT | 76.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 94.14% |
| FTNT220819C00078000 | 2022-08-03 2:57PM EDT | 78.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 104.30% |
| FTNT220819C00080000 | 2022-08-01 3:09PM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 99.61% |
| FTNT220819C00280000 | 2022-06-22 2:31PM EDT | 280.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| FTNT220819C00290000 | 2022-06-22 2:31PM EDT | 290.00 | 21.39 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 50.00% |
| FTNT220819C00300000 | 2022-06-22 12:47PM EDT | 300.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 50.00% |
| FTNT220819C00310000 | 2022-06-22 11:29AM EDT | 310.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 50.00% |
| FTNT220819C00320000 | 2022-06-21 2:25PM EDT | 320.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 50.00% |
| FTNT220819C00330000 | 2022-06-22 3:32PM EDT | 330.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| FTNT220819C00340000 | 2022-06-22 3:40PM EDT | 340.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| FTNT220819C00350000 | 2022-06-22 12:36PM EDT | 350.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT220819P00034000 | 2022-06-16 3:51PM EDT | 34.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 15 | 148.83% |
| FTNT220819P00035000 | 2022-08-04 11:14AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 115.63% |
| FTNT220819P00039000 | 2022-08-04 3:06PM EDT | 39.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 6 | 97.66% |
| FTNT220819P00040000 | 2022-08-05 1:30PM EDT | 40.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 38 | 362 | 77.73% |
| FTNT220819P00042000 | 2022-08-05 3:38PM EDT | 42.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 14 | 562 | 70.90% |
| FTNT220819P00044000 | 2022-08-05 1:56PM EDT | 44.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 11 | 133 | 55.08% |
| FTNT220819P00045000 | 2022-08-08 3:42PM EDT | 45.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 5 | 162 | 53.13% |
| FTNT220819P00046000 | 2022-08-08 11:16AM EDT | 46.00 | 0.11 | 0.10 | 0.15 | -0.05 | -31.25% | 10 | 264 | 52.73% |
| FTNT220819P00048000 | 2022-08-08 3:38PM EDT | 48.00 | 0.22 | 0.20 | 0.25 | -0.11 | -33.33% | 100 | 864 | 48.44% |
| FTNT220819P00050000 | 2022-08-08 3:31PM EDT | 50.00 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 166 | 1,617 | 46.19% |
| FTNT220819P00052000 | 2022-08-08 3:59PM EDT | 52.00 | 1.01 | 0.90 | 1.05 | -0.16 | -13.68% | 422 | 2,146 | 42.68% |
| FTNT220819P00054000 | 2022-08-08 3:51PM EDT | 54.00 | 1.77 | 1.75 | 1.95 | -0.53 | -23.04% | 188 | 2,575 | 40.92% |
| FTNT220819P00055000 | 2022-08-08 12:35PM EDT | 55.00 | 2.23 | 2.35 | 2.60 | -0.47 | -17.41% | 8 | 676 | 41.46% |
| FTNT220819P00056000 | 2022-08-08 3:36PM EDT | 56.00 | 3.10 | 3.10 | 3.30 | -0.65 | -17.33% | 15 | 2,464 | 40.97% |
| FTNT220819P00058000 | 2022-08-05 3:32PM EDT | 58.00 | 5.10 | 4.70 | 5.00 | 0.00 | - | 38 | 706 | 43.46% |
| FTNT220819P00060000 | 2022-08-08 10:46AM EDT | 60.00 | 6.30 | 6.60 | 6.90 | -0.94 | -12.98% | 5 | 907 | 49.32% |
| FTNT220819P00062000 | 2022-08-08 9:32AM EDT | 62.00 | 8.67 | 8.60 | 8.90 | -0.52 | -5.66% | 1 | 549 | 58.98% |
| FTNT220819P00064000 | 2022-08-05 9:30AM EDT | 64.00 | 12.20 | 10.30 | 11.00 | 0.00 | - | 2 | 81 | 74.41% |
| FTNT220819P00065000 | 2022-08-05 10:09AM EDT | 65.00 | 13.24 | 11.60 | 12.00 | 0.00 | - | 1 | 3 | 63.67% |
| FTNT220819P00066000 | 2022-08-03 2:29PM EDT | 66.00 | 4.70 | 12.30 | 13.00 | 0.00 | - | 14 | 11 | 83.40% |
| FTNT220819P00068000 | 2022-08-01 11:20AM EDT | 68.00 | 7.80 | 14.30 | 15.20 | 0.00 | - | 5 | 8 | 68.36% |
| FTNT220819P00070000 | 2022-08-04 11:04AM EDT | 70.00 | 17.30 | 16.30 | 16.90 | 0.00 | - | 2 | 4 | 92.09% |
| FTNT220819P00072000 | 2022-07-21 1:31PM EDT | 72.00 | 10.90 | 18.30 | 19.10 | 0.00 | - | 1 | 0 | 68.75% |
| FTNT220819P00080000 | 2022-08-03 11:44AM EDT | 80.00 | 17.30 | 26.20 | 26.90 | 0.00 | - | 1 | 0 | 125.39% |
| FTNT220819P00170000 | 2022-06-16 3:51PM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FTNT220819P00200000 | 2022-06-16 11:50AM EDT | 200.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTNT220819P00210000 | 2022-06-22 3:30PM EDT | 210.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| FTNT220819P00220000 | 2022-06-22 9:40AM EDT | 220.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FTNT220819P00240000 | 2022-06-22 2:08PM EDT | 240.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| FTNT220819P00260000 | 2022-06-22 10:46AM EDT | 260.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| FTNT220819P00270000 | 2022-06-22 3:51PM EDT | 270.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| FTNT220819P00280000 | 2022-06-22 12:01PM EDT | 280.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| FTNT220819P00310000 | 2022-06-17 1:02PM EDT | 310.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
