Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
320.61-2.02 (-0.63%)
At close: 4:00PM EDT
319.99 -0.62 (-0.19%)
After hours: 07:58PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT220121C000400002021-08-25 5:30PM EDT40.0080.00270.40274.300.00-130.00%
FTNT220121C000450002021-08-25 5:30PM EDT45.00208.30265.50269.200.00-110.00%
FTNT220121C000500002021-08-25 5:30PM EDT50.0089.00260.50264.300.00-130.00%
FTNT220121C000550002021-08-25 5:30PM EDT55.00151.00255.70259.500.00--10.00%
FTNT220121C000600002021-08-25 5:30PM EDT60.00157.60250.60254.500.00-1200.00%
FTNT220121C000650002021-08-25 5:30PM EDT65.0066.12246.00249.100.00-170.00%
FTNT220121C000700002021-09-20 9:39AM EDT70.00226.40263.50267.900.00-112307.78%
FTNT220121C000750002021-08-25 5:30PM EDT75.0067.00235.80239.300.00-8150.00%
FTNT220121C000800002021-08-25 5:30PM EDT80.0073.00230.60234.400.00-1450.00%
FTNT220121C000850002021-08-25 5:30PM EDT85.00103.50226.00229.400.00-1140.00%
FTNT220121C000900002021-08-25 12:56PM EDT90.00217.00220.70224.400.00-580.00%
FTNT220121C000950002021-08-25 5:30PM EDT95.00114.72215.80219.400.00-3300.00%
FTNT220121C001000002021-10-07 3:03PM EDT100.00210.47219.50222.600.00-2106108.69%
FTNT220121C001050002021-08-25 5:30PM EDT105.00201.05205.50209.500.00-1390.00%
FTNT220121C001100002021-08-25 5:30PM EDT110.00196.18200.90204.400.00-6430.00%
FTNT220121C001150002021-09-24 10:29AM EDT115.00194.00218.80223.200.00-143212.70%
FTNT220121C001200002021-10-05 3:03PM EDT120.00205.59199.00203.000.00-1013191.02%
FTNT220121C001250002021-10-14 1:39PM EDT125.00186.49194.80197.900.00-18096.09%
FTNT220121C001300002021-08-23 9:35AM EDT130.00175.00181.30184.500.00-11400.00%
FTNT220121C001350002021-10-25 9:33AM EDT135.00205.40185.00187.900.00-18290.67%
FTNT220121C001400002021-09-28 9:47AM EDT140.00154.00180.00182.900.00-109887.18%
FTNT220121C001450002021-08-25 5:30PM EDT145.0080.40166.50169.800.00-2640.00%
FTNT220121C001500002021-10-20 1:26PM EDT150.00180.80170.40172.600.00-141981.35%
FTNT220121C001550002021-10-18 3:56PM EDT155.00172.00165.10168.200.00-14480.30%
FTNT220121C001600002021-10-05 10:59AM EDT160.00140.90160.30162.800.00-3915375.81%
FTNT220121C001650002021-10-06 3:35PM EDT165.00138.50154.60158.300.00-117171.44%
FTNT220121C001700002021-10-26 2:03PM EDT170.00156.92149.40153.500.00-512768.56%
FTNT220121C001750002021-09-08 3:22PM EDT175.00137.00131.10135.500.00-10370.00%
FTNT220121C001800002021-10-07 12:36PM EDT180.00133.55139.60143.200.00-16362.40%
FTNT220121C001850002021-09-13 10:12AM EDT185.00116.70124.50128.000.00-11280.00%
FTNT220121C001900002021-08-25 5:30PM EDT190.0069.40122.70125.600.00-1250.00%
FTNT220121C001950002021-09-17 1:35PM EDT195.00106.62120.10123.000.00-7450.00%
FTNT220121C002000002021-10-18 10:04AM EDT200.00123.60121.10123.300.00-18859.73%
FTNT220121C002100002021-10-18 2:39PM EDT210.00117.58111.20113.800.00-110656.56%
FTNT220121C002200002021-10-25 12:08PM EDT220.00126.46101.60104.200.00-28253.71%
FTNT220121C002300002021-10-20 12:32PM EDT230.00103.7092.2094.900.00-212151.70%
FTNT220121C002400002021-10-08 3:50PM EDT240.0071.9082.2086.000.00-16555.60%
FTNT220121C002500002021-10-26 3:13PM EDT250.0080.5072.7077.000.00-116952.88%
FTNT220121C002600002021-10-25 2:07PM EDT260.0070.8064.7067.700.00-237148.94%
FTNT220121C002700002021-10-25 2:37PM EDT270.0070.7356.4059.500.00-161047.38%
FTNT220121C002800002021-10-21 3:20PM EDT280.0060.0847.8050.800.00-114244.02%
FTNT220121C002900002021-10-25 1:53PM EDT290.0058.3040.2042.100.00-3627740.21%
FTNT220121C003000002021-10-27 12:00PM EDT300.0035.5034.0035.00-1.70-4.57%122038.77%
FTNT220121C003100002021-10-27 10:04AM EDT310.0030.7927.6028.60-1.11-3.48%2518637.56%
FTNT220121C003200002021-10-27 10:16AM EDT320.0025.0022.0022.90-1.50-5.66%686136.47%
FTNT220121C003300002021-10-27 10:02AM EDT330.0017.1017.3018.40-2.74-13.81%1434436.22%
FTNT220121C003400002021-10-27 3:15PM EDT340.0013.9013.4014.40+1.40+11.20%711635.69%
FTNT220121C003500002021-10-27 3:51PM EDT350.0010.5010.2011.00-1.54-12.79%817535.08%
FTNT220121C003600002021-10-26 2:58PM EDT360.009.407.708.700.00-27835.41%
FTNT220121C003700002021-10-27 3:56PM EDT370.006.005.806.40-1.00-14.29%1113134.78%
FTNT220121C003800002021-10-26 10:44AM EDT380.006.004.204.900.00-4532934.93%
FTNT220121C003900002021-10-25 10:35AM EDT390.006.443.203.700.00-2735.00%
FTNT220121C004000002021-10-25 2:44PM EDT400.003.102.302.95-1.45-31.87%15535.66%
FTNT220121C004100002021-10-27 1:28PM EDT410.002.251.502.75-0.16-6.64%41537.73%
FTNT220121C004200002021-10-20 3:32PM EDT420.002.651.002.500.00-18139.40%
FTNT220121C004300002021-10-27 3:41PM EDT430.001.050.851.55-0.40-27.59%50537.65%
FTNT220121C004400002021-10-27 3:29PM EDT440.000.850.501.30-0.90-51.43%17038.50%
FTNT220121C004500002021-10-22 1:31PM EDT450.001.300.751.600.00-708142.30%
FTNT220121C004600002021-09-03 10:21AM EDT460.001.350.351.000.00-3140.65%
FTNT220121C004700002021-09-08 12:26PM EDT470.001.400.001.500.00--245.84%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT220121P000400002021-08-25 5:30PM EDT40.000.520.004.800.00-6348256.69%
FTNT220121P000450002021-09-10 9:30AM EDT45.000.150.002.350.00-1117211.04%
FTNT220121P000500002021-08-25 5:30PM EDT50.000.100.000.150.00-113139.45%
FTNT220121P000550002021-08-25 5:30PM EDT55.000.470.004.800.00-89215.92%
FTNT220121P000600002021-08-25 5:30PM EDT60.000.200.004.800.00-2245205.15%
FTNT220121P000650002021-08-25 5:30PM EDT65.000.830.004.800.00-1543195.36%
FTNT220121P000700002021-08-25 5:30PM EDT70.000.550.004.800.00-242186.40%
FTNT220121P000750002021-08-25 5:30PM EDT75.001.200.604.800.00-215182.50%
FTNT220121P000800002021-08-25 5:30PM EDT80.000.650.004.800.00-227170.46%
FTNT220121P000850002021-08-25 5:30PM EDT85.000.520.004.800.00-231163.33%
FTNT220121P000900002021-10-18 12:17PM EDT90.000.200.054.800.00-3368156.93%
FTNT220121P000950002021-08-25 5:30PM EDT95.005.501.304.800.00-186158.04%
FTNT220121P001000002021-10-20 12:56PM EDT100.000.600.004.800.00-1651144.36%
FTNT220121P001050002021-08-25 5:30PM EDT105.000.620.004.800.00-163138.73%
FTNT220121P001100002021-08-25 5:30PM EDT110.000.650.004.800.00-1065133.37%
FTNT220121P001150002021-08-16 9:36AM EDT115.000.620.004.800.00-100128.30%
FTNT220121P001200002021-10-13 12:02PM EDT120.000.300.104.800.00-1315123.95%
FTNT220121P001250002021-08-25 5:30PM EDT125.003.202.104.800.00-197128.48%
FTNT220121P001300002021-08-25 5:30PM EDT130.002.050.004.700.00-1146113.81%
FTNT220121P001350002021-08-25 5:30PM EDT135.000.940.004.700.00-148109.53%
FTNT220121P001400002021-08-25 5:30PM EDT140.005.000.004.800.00-566105.88%
FTNT220121P001450002021-08-25 5:30PM EDT145.001.220.001.400.00-26881.45%
FTNT220121P001500002021-10-26 2:19PM EDT150.000.500.004.800.00-239098.07%
FTNT220121P001550002021-10-05 12:33PM EDT155.000.570.004.800.00-17594.36%
FTNT220121P001600002021-10-26 10:29AM EDT160.001.000.451.200.00-111574.22%
FTNT220121P001650002021-09-14 9:33AM EDT165.001.880.151.450.00-16870.90%
FTNT220121P001700002021-10-05 10:27AM EDT170.001.200.004.800.00-1011183.89%
FTNT220121P001750002021-10-15 11:04AM EDT175.000.750.004.800.00-16580.59%
FTNT220121P001800002021-10-18 2:53PM EDT180.000.930.101.500.00-15662.60%
FTNT220121P001850002021-08-25 5:30PM EDT185.004.880.801.900.00-19265.93%
FTNT220121P001900002021-10-18 2:53PM EDT190.001.110.251.500.00-13558.30%
FTNT220121P001950002021-10-18 11:07AM EDT195.000.800.301.600.00-156556.60%
FTNT220121P002000002021-10-20 1:47PM EDT200.001.180.752.150.00-115658.66%
FTNT220121P002100002021-10-20 1:47PM EDT210.001.360.501.950.00-116251.71%
FTNT220121P002200002021-10-22 11:39AM EDT220.001.200.802.300.00-125353.78%
FTNT220121P002300002021-10-25 3:15PM EDT230.002.001.204.700.00-111351.77%
FTNT220121P002400002021-10-20 12:52PM EDT240.002.531.805.000.00-17254.30%
FTNT220121P002500002021-10-25 2:56PM EDT250.003.002.104.500.00-109747.01%
FTNT220121P002600002021-10-21 10:00AM EDT260.003.904.205.000.00-1010943.10%
FTNT220121P002700002021-10-27 11:09AM EDT270.005.905.906.50+0.20+3.51%19841.60%
FTNT220121P002800002021-10-27 11:09AM EDT280.007.557.408.40+0.75+11.03%14740.17%
FTNT220121P002900002021-10-27 10:43AM EDT290.009.509.8010.90+0.60+6.74%15039.07%
FTNT220121P003000002021-10-26 3:17PM EDT300.0011.3012.7013.80-0.79-6.53%18837.73%
FTNT220121P003100002021-10-26 3:17PM EDT310.0015.1516.1017.300.00-45036.42%
FTNT220121P003200002021-10-26 11:25AM EDT320.0017.6020.6021.900.00-35035.85%
FTNT220121P003300002021-10-27 12:48PM EDT330.0026.5026.0027.50+5.40+25.59%11335.76%
FTNT220121P003400002021-10-26 9:52AM EDT340.0030.2032.1033.200.00-11434.72%
FTNT220121P003500002021-10-25 10:52AM EDT350.0026.2839.1040.600.00-101635.46%
FTNT220121P003600002021-10-25 2:43PM EDT360.0038.0046.4048.400.00-1136.02%
FTNT220121P003900002021-08-25 5:30PM EDT390.0098.2080.7082.100.00--153.74%
FTNT220121P004000002021-10-20 11:16AM EDT400.0073.3080.5082.200.00-103335.23%
Advertisement
Advertisement