U.S. Markets closed

Fortinet, Inc. (FTNT)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.49-0.16 (-0.40%)
At close: 4:00PM EDT
People also watch
PANWCYBRFEYEPFPTIMPV
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
23.00FTNT170616C0002300014.6114.6015.60-0.13-0.88%110.00%
27.00FTNT170616C000270006.306.306.900.000.00%5200.00%
28.00FTNT170616C000280005.865.606.102.2662.78%520.00%
29.00FTNT170616C0002900010.2010.6011.200.000.00%45102.25%
30.00FTNT170616C0003000010.209.6010.10-0.34-3.23%375390.23%
31.00FTNT170616C000310009.758.909.200.000.00%34293.55%
32.00FTNT170616C000320007.807.407.700.000.00%741363.67%
33.00FTNT170616C000330006.095.906.400.000.00%13180.00%
34.00FTNT170616C000340005.104.905.90-1.40-21.54%112360.16%
35.00FTNT170616C000350004.704.404.800.000.00%30048747.27%
36.00FTNT170616C000360003.904.104.400.000.00%519956.84%
37.00FTNT170616C000370003.452.602.850.000.00%1024833.40%
38.00FTNT170616C000380002.401.802.050.000.00%360631.15%
39.00FTNT170616C000390001.251.151.35-0.20-13.79%344828.96%
40.00FTNT170616C000400000.680.650.80-0.17-20.00%862,91427.20%
41.00FTNT170616C000410000.450.300.45-0.05-10.00%21,41426.86%
42.00FTNT170616C000420000.200.150.20-0.05-20.00%2511,13725.29%
43.00FTNT170616C000430000.170.050.150.0213.33%11,34028.81%
44.00FTNT170616C000440000.130.000.100.0330.00%19430.96%
45.00FTNT170616C000450000.040.000.10-0.01-20.00%111435.74%
46.00FTNT170616C000460000.450.250.650.000.00%3359.81%
47.00FTNT170616C000470000.060.000.30-0.29-82.86%1957.91%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
24.00FTNT170616P000240000.100.300.350.000.00%2530141.41%
25.00FTNT170616P000250001.150.901.15-0.15-11.54%241181.84%
26.00FTNT170616P000260000.170.050.35-1.24-87.94%513109.77%
27.00FTNT170616P000270000.051.700.250.000.00%1017155.96%
28.00FTNT170616P000280001.931.802.10-0.07-3.50%21190.33%
30.00FTNT170616P000300000.050.000.10-0.19-79.17%25359.38%
31.00FTNT170616P000310000.050.000.100.000.00%91653.13%
32.00FTNT170616P000320000.050.000.150.000.00%553550.78%
33.00FTNT170616P000330000.100.000.15-0.05-33.33%731351.95%
34.00FTNT170616P000340000.060.000.100.000.00%117041.02%
35.00FTNT170616P000350000.110.000.150.000.00%221138.28%
36.00FTNT170616P000360000.450.150.300.000.00%1623939.01%
37.00FTNT170616P000370000.250.150.300.000.00%1587631.06%
38.00FTNT170616P000380000.450.350.500.000.00%24,83329.30%
39.00FTNT170616P000390000.750.650.800.057.14%5483827.34%
40.00FTNT170616P000400001.201.151.300.000.00%2394126.95%
41.00FTNT170616P000410001.651.802.050.000.00%852929.59%
42.00FTNT170616P000420001.902.152.30-1.11-36.88%10370.00%
45.00FTNT170616P000450005.905.606.40-1.96-24.94%31055.76%