NasdaqGS - Delayed Quote • USD
Fortinet, Inc. (FTNT)
At close: April 18 at 4:00 PM EDT
Pre-Market: 8:41 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240419C00035000 | 4/17/2024 6:48 PM | 35 | 30.20 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 11 | 0.00% |
| FTNT240419C00045000 | 3/28/2024 5:07 PM | 45 | 23.50 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 11 | 0.00% |
| FTNT240419C00050000 | 4/3/2024 1:53 PM | 50 | 20.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 52 | 0.00% |
| FTNT240419C00055000 | 4/16/2024 5:40 PM | 55 | 9.82 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 130 | 0.00% |
| FTNT240419C00058000 | 4/9/2024 1:49 PM | 58 | 10.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| FTNT240419C00060000 | 4/18/2024 3:11 PM | 60 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 277 | 0.00% |
| FTNT240419C00061000 | 4/16/2024 5:10 PM | 61 | 3.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| FTNT240419C00062000 | 4/16/2024 1:39 PM | 62 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 14 | 0.00% |
| FTNT240419C00063000 | 4/17/2024 2:33 PM | 63 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 11 | 0.00% |
| FTNT240419C00064000 | 4/18/2024 5:45 PM | 64 | 0.96 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 64 | 0.00% |
| FTNT240419C00065000 | 4/18/2024 7:50 PM | 65 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 165 | 984 | 6.25% |
| FTNT240419C00066000 | 4/18/2024 3:56 PM | 66 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 335 | 12.50% |
| FTNT240419C00067000 | 4/18/2024 5:54 PM | 67 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 376 | 25.00% |
| FTNT240419C00068000 | 4/18/2024 7:27 PM | 68 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 845 | 25.00% |
| FTNT240419C00069000 | 4/18/2024 7:27 PM | 69 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 460 | 25.00% |
| FTNT240419C00070000 | 4/18/2024 5:44 PM | 70 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 3,841 | 50.00% |
| FTNT240419C00071000 | 4/18/2024 6:31 PM | 71 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 534 | 50.00% |
| FTNT240419C00072000 | 4/18/2024 7:01 PM | 72 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 341 | 50.00% |
| FTNT240419C00073000 | 4/18/2024 5:39 PM | 73 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 565 | 50.00% |
| FTNT240419C00074000 | 4/18/2024 1:41 PM | 74 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 990 | 50.00% |
| FTNT240419C00075000 | 4/18/2024 2:55 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4,342 | 50.00% |
| FTNT240419C00076000 | 4/16/2024 2:31 PM | 76 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 124 | 50.00% |
| FTNT240419C00077000 | 4/15/2024 1:59 PM | 77 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 161 | 50.00% |
| FTNT240419C00078000 | 4/8/2024 3:09 PM | 78 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 77 | 50.00% |
| FTNT240419C00079000 | 4/11/2024 5:17 PM | 79 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 11 | 50.00% |
| FTNT240419C00080000 | 4/17/2024 7:53 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,683 | 50.00% |
| FTNT240419C00085000 | 4/8/2024 6:54 PM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 175 | 475 | 50.00% |
| FTNT240419C00090000 | 3/15/2024 6:06 PM | 90 | 0.04 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 12 | 310.16% |
| FTNT240419C00095000 | 4/1/2024 1:39 PM | 95 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240419P00035000 | 3/11/2024 6:44 PM | 35 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 1 | 521.88% |
| FTNT240419P00040000 | 2/16/2024 2:30 PM | 40 | 0.05 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 0 | 434.38% |
| FTNT240419P00045000 | 3/14/2024 1:30 PM | 45 | 0.13 | 0.00 | 0.16 | 0.00 | 0.00% | 8 | 59 | 336.72% |
| FTNT240419P00050000 | 4/16/2024 2:57 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 50.00% |
| FTNT240419P00055000 | 4/17/2024 2:10 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 355 | 50.00% |
| FTNT240419P00056000 | 3/20/2024 2:44 PM | 56 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| FTNT240419P00057000 | 4/1/2024 3:52 PM | 57 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 100 | 50.00% |
| FTNT240419P00058000 | 4/18/2024 5:22 PM | 58 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| FTNT240419P00059000 | 3/22/2024 1:59 PM | 59 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 50.00% |
| FTNT240419P00060000 | 4/18/2024 5:29 PM | 60 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 1,272 | 25.00% |
| FTNT240419P00061000 | 4/17/2024 7:58 PM | 61 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 25.00% |
| FTNT240419P00062000 | 4/17/2024 7:22 PM | 62 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 234 | 12.50% |
| FTNT240419P00063000 | 4/18/2024 7:58 PM | 63 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 67 | 12.50% |
| FTNT240419P00064000 | 4/18/2024 6:19 PM | 64 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 263 | 0.39% |
| FTNT240419P00065000 | 4/18/2024 7:59 PM | 65 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | 362 | 3,492 | 0.00% |
| FTNT240419P00066000 | 4/18/2024 7:54 PM | 66 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 1,449 | 0.00% |
| FTNT240419P00067000 | 4/18/2024 6:32 PM | 67 | 2.73 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 497 | 0.00% |
| FTNT240419P00068000 | 4/18/2024 6:26 PM | 68 | 3.42 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 610 | 0.00% |
| FTNT240419P00069000 | 4/18/2024 6:26 PM | 69 | 4.44 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 164 | 0.00% |
| FTNT240419P00070000 | 4/18/2024 4:10 PM | 70 | 5.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,455 | 0.00% |
| FTNT240419P00071000 | 4/18/2024 6:25 PM | 71 | 6.47 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 32 | 0.00% |
| FTNT240419P00072000 | 4/15/2024 6:36 PM | 72 | 6.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTNT240419P00073000 | 4/5/2024 7:05 PM | 73 | 2.71 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| FTNT240419P00074000 | 4/5/2024 2:55 PM | 74 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FTNT240419P00075000 | 4/18/2024 1:38 PM | 75 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FTNT240419P00077000 | 4/17/2024 5:45 PM | 77 | 12.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| FTNT240419P00079000 | 4/3/2024 1:55 PM | 79 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| FTNT240419P00080000 | 4/17/2024 7:04 PM | 80 | 15.20 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| FTNT240419P00085000 | 4/17/2024 7:30 PM | 85 | 20.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| FTNT240419P00090000 | 4/4/2024 2:21 PM | 90 | 17.85 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
Related Tickers
ZS Zscaler, Inc.
172.97
+0.01%
PANW Palo Alto Networks, Inc.
281.14
+1.37%
CRWD CrowdStrike Holdings, Inc.
294.10
+0.14%
OKTA Okta, Inc.
93.71
-0.10%
NET Cloudflare, Inc.
86.71
-1.47%
ADBE Adobe Inc.
473.18
-0.27%
S SentinelOne, Inc.
20.61
-0.10%
PATH UiPath Inc.
19.04
-0.42%
SNPS Synopsys, Inc.
519.71
-1.49%
CYBR CyberArk Software Ltd.
237.09
+0.47%