NasdaqGS - Delayed Quote • USD
Fortinet, Inc. (FTNT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426C00085000 | 4/16/2024 7:00 PM | 2024-04-26 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FTNT240503C00085000 | 4/18/2024 6:11 PM | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FTNT240510C00085000 | 4/8/2024 5:04 PM | 2024-05-10 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 25.00% |
| FTNT240517C00085000 | 4/25/2024 5:49 PM | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| FTNT240621C00085000 | 4/25/2024 7:56 PM | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| FTNT240719C00085000 | 4/25/2024 4:03 PM | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 12.50% |
| FTNT240920C00085000 | 4/24/2024 7:36 PM | 2024-09-20 | 1.58 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| FTNT241220C00085000 | 4/19/2024 3:55 PM | 2024-12-20 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
| FTNT250117C00085000 | 4/25/2024 2:04 PM | 2025-01-17 | 2.92 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| FTNT260116C00085000 | 4/11/2024 7:39 PM | 2026-01-16 | 10.54 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426P00085000 | 4/17/2024 7:04 PM | 2024-04-26 | 20.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FTNT240517P00085000 | 4/17/2024 7:32 PM | 2024-05-17 | 20.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FTNT240621P00085000 | 4/24/2024 6:56 PM | 2024-06-21 | 19.86 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTNT240719P00085000 | 2/1/2024 6:27 PM | 2024-07-19 | 20.05 | 15.25 | 17.20 | 0.00 | 0.00% | - | 8 | 0.00% |
| FTNT240920P00085000 | 4/2/2024 1:42 PM | 2024-09-20 | 18.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTNT241220P00085000 | 4/9/2024 5:36 PM | 2024-12-20 | 18.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FTNT250117P00085000 | 4/9/2024 7:13 PM | 2025-01-17 | 19.30 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
Related Tickers
ZS Zscaler, Inc.
174.81
-1.49%
PANW Palo Alto Networks, Inc.
288.79
-1.71%
CRWD CrowdStrike Holdings, Inc.
298.02
+0.13%
NET Cloudflare, Inc.
86.76
-1.05%
ADBE Adobe Inc.
473.44
-0.77%
OKTA Okta, Inc.
92.93
-0.89%
S SentinelOne, Inc.
21.20
-1.72%
SNPS Synopsys, Inc.
530.11
+0.49%
PATH UiPath Inc.
19.41
-1.47%
MDB MongoDB, Inc.
366.13
-0.86%