NasdaqGS - Nasdaq Real Time Price • USD
Fortinet, Inc. (FTNT)
As of 9:35 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426C00070000 | 4/23/2024 4:54 PM | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 169 | 25.00% |
| FTNT240503C00070000 | 4/23/2024 7:51 PM | 2024-05-03 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 695 | 12.50% |
| FTNT240510C00070000 | 4/23/2024 7:12 PM | 2024-05-10 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,354 | 6.25% |
| FTNT240517C00070000 | 4/23/2024 7:36 PM | 2024-05-17 | 1.82 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 3,805 | 6.25% |
| FTNT240524C00070000 | 4/23/2024 6:54 PM | 2024-05-24 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 33 | 6.25% |
| FTNT240531C00070000 | 4/23/2024 7:55 PM | 2024-05-31 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 6.25% |
| FTNT240621C00070000 | 4/23/2024 7:19 PM | 2024-06-21 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 2,801 | 3.13% |
| FTNT240719C00070000 | 4/23/2024 5:28 PM | 2024-07-19 | 2.94 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 812 | 3.13% |
| FTNT240920C00070000 | 4/23/2024 7:32 PM | 2024-09-20 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 1,169 | 3.13% |
| FTNT241220C00070000 | 4/23/2024 2:29 PM | 2024-12-20 | 7.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,430 | 1.56% |
| FTNT250117C00070000 | 4/23/2024 7:17 PM | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 5,309 | 1.56% |
| FTNT260116C00070000 | 4/22/2024 7:23 PM | 2026-01-16 | 12.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,047 | 1.56% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426P00070000 | 4/22/2024 5:56 PM | 2024-04-26 | 6.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 31 | 0.00% |
| FTNT240503P00070000 | 4/23/2024 7:54 PM | 2024-05-03 | 6.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 46 | 0.00% |
| FTNT240510P00070000 | 4/23/2024 3:21 PM | 2024-05-10 | 6.72 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| FTNT240517P00070000 | 4/23/2024 2:18 PM | 2024-05-17 | 6.88 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 1,146 | 0.00% |
| FTNT240524P00070000 | 4/11/2024 4:24 PM | 2024-05-24 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| FTNT240531P00070000 | 4/18/2024 2:03 PM | 2024-05-31 | 7.79 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| FTNT240621P00070000 | 4/23/2024 7:57 PM | 2024-06-21 | 7.35 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 2,448 | 0.00% |
| FTNT240719P00070000 | 4/23/2024 6:44 PM | 2024-07-19 | 7.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1,275 | 0.00% |
| FTNT240920P00070000 | 4/16/2024 6:35 PM | 2024-09-20 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 861 | 0.00% |
| FTNT241220P00070000 | 4/15/2024 6:36 PM | 2024-12-20 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 547 | 0.00% |
| FTNT250117P00070000 | 4/23/2024 2:37 PM | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,967 | 0.00% |
| FTNT260116P00070000 | 4/22/2024 1:42 PM | 2026-01-16 | 14.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 65 | 0.00% |
Related Tickers
ZS Zscaler, Inc.
179.99
+1.74%
PANW Palo Alto Networks, Inc.
291.80
-0.58%
CRWD CrowdStrike Holdings, Inc.
302.72
+1.02%
ADBE Adobe Inc.
472.90
0.00%
NET Cloudflare, Inc.
88.94
+1.21%
OKTA Okta, Inc.
95.35
+1.04%
S SentinelOne, Inc.
21.50
+1.51%
SNPS Synopsys, Inc.
534.30
+1.29%
PATH UiPath Inc.
19.77
+1.13%
MDB MongoDB, Inc.
367.53
+0.33%