U.S. Markets open in 3 hrs 13 mins

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
23.00FTNT170616C0002300014.6116.2017.100.000.00%10141.02%
27.00FTNT170616C000270006.3012.4013.700.000.00%520141.60%
28.00FTNT170616C000280005.8611.1012.700.000.00%57120.12%
29.00FTNT170616C0002900010.2010.4011.500.000.00%45114.06%
30.00FTNT170616C0003000010.209.3010.000.000.00%375379.88%
31.00FTNT170616C000310009.758.409.400.000.00%34291.80%
32.00FTNT170616C000320007.807.407.700.000.00%741352.73%
33.00FTNT170616C000330006.096.406.700.000.00%131860.94%
34.00FTNT170616C000340005.105.405.700.000.00%112253.13%
35.00FTNT170616C000350004.704.404.800.000.00%30048751.07%
36.00FTNT170616C000360003.903.503.800.000.00%519942.58%
37.00FTNT170616C000370003.452.602.850.000.00%1024836.08%
38.00FTNT170616C000380002.401.802.050.000.00%360633.69%
39.00FTNT170616C000390001.250.000.00-0.20-13.79%300.00%
40.00FTNT170616C000400000.680.000.00-0.17-20.00%8601.56%
41.00FTNT170616C000410000.450.000.00-0.05-10.00%206.25%
42.00FTNT170616C000420000.200.000.00-0.05-20.00%25106.25%
43.00FTNT170616C000430000.170.000.000.0213.33%1012.50%
44.00FTNT170616C000440000.130.000.000.0330.00%1012.50%
45.00FTNT170616C000450000.040.000.00-0.01-20.00%1012.50%
46.00FTNT170616C000460000.450.000.300.000.00%3357.03%
47.00FTNT170616C000470000.060.000.00-0.29-82.86%1025.00%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
24.00FTNT170616P000240000.100.000.250.000.00%2530125.39%
25.00FTNT170616P000250001.150.000.250.000.00%243116.41%
26.00FTNT170616P000260000.170.000.200.000.00%513103.52%
27.00FTNT170616P000270000.050.000.250.000.00%101799.61%
28.00FTNT170616P000280001.930.000.050.000.00%2370.31%
30.00FTNT170616P000300000.050.000.150.000.00%25168.75%
31.00FTNT170616P000310000.050.000.100.000.00%91657.42%
32.00FTNT170616P000320000.050.000.150.000.00%553555.08%
33.00FTNT170616P000330000.100.000.100.000.00%731651.17%
34.00FTNT170616P000340000.060.000.100.000.00%117044.34%
35.00FTNT170616P000350000.110.000.150.000.00%221141.31%
36.00FTNT170616P000360000.450.050.200.000.00%1623936.91%
37.00FTNT170616P000370000.250.150.300.000.00%1587633.59%
38.00FTNT170616P000380000.450.000.000.000.00%206.25%
39.00FTNT170616P000390000.750.000.000.057.14%5401.56%
40.00FTNT170616P000400001.200.000.000.000.00%2300.00%
41.00FTNT170616P000410001.651.802.050.000.00%852931.98%
42.00FTNT170616P000420001.902.602.850.000.00%104033.30%
45.00FTNT170616P000450005.905.405.800.000.00%31350.78%