U.S. Markets closed

Fortinet, Inc. (FTNT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
37.83-0.46 (-1.20%)
At close: 4:00PM EDT

37.83 0.00 (0.00%)
After hours: 4:36PM EDT

People also watch
PANWCYBRFEYEPFPTIMPV
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT170721C000320002017-06-09 11:54PM EDT32.007.605.006.000.00-3346.88%
FTNT170721C000350002017-06-16 2:46PM EDT35.003.303.103.40-0.16-4.62%51842.19%
FTNT170721C000360002017-06-16 2:58PM EDT36.002.452.402.65-0.02-0.81%11240.72%
FTNT170721C000370002017-06-26 10:50AM EDT37.001.601.401.60-0.10-5.88%14129.10%
FTNT170721C000380002017-06-26 2:04PM EDT38.001.000.851.000.00-19110227.34%
FTNT170721C000390002017-06-26 2:11PM EDT39.000.550.450.60-0.17-23.61%401,50427.10%
FTNT170721C000400002017-06-26 12:40PM EDT40.000.350.200.30-0.10-22.22%1353125.78%
FTNT170721C000410002017-06-26 9:32AM EDT41.000.210.050.200.0640.00%21,16728.03%
FTNT170721C000420002017-06-21 3:55PM EDT42.000.150.050.150.00-1,7181,03130.96%
FTNT170721C000430002017-06-21 10:26AM EDT43.000.100.000.100.00-35012732.62%
FTNT170721C000440002017-06-05 1:12PM EDT44.000.250.000.350.00-11750.98%
FTNT170721C000450002017-06-09 12:29PM EDT45.000.110.000.200.0110.00%271,00548.15%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT170721P000310002017-06-16 11:10AM EDT31.000.190.000.150.0990.00%4152.15%
FTNT170721P000320002017-06-15 9:40AM EDT32.000.200.050.200.00-1449.02%
FTNT170721P000330002017-06-19 9:48AM EDT33.000.200.100.20-0.10-33.33%51041.99%
FTNT170721P000340002017-06-23 3:39PM EDT34.000.130.050.20-0.24-64.86%11335.16%
FTNT170721P000350002017-06-22 3:54PM EDT35.000.280.200.350.0312.00%911134.38%
FTNT170721P000360002017-06-26 10:42AM EDT36.000.370.300.400.025.71%1212627.93%
FTNT170721P000370002017-06-26 3:53PM EDT37.000.650.550.70-0.10-13.33%146527.25%
FTNT170721P000380002017-06-26 2:05PM EDT38.001.050.951.150.1212.90%2716126.86%
FTNT170721P000390002017-06-26 2:01PM EDT39.001.601.551.75-0.42-20.79%1012726.56%
FTNT170721P000400002017-06-06 3:09PM EDT40.001.953.003.400.00-1912552.78%
FTNT170721P000410002017-06-16 3:12PM EDT41.003.503.303.700.7426.81%23640.23%
FTNT170721P000420002017-06-16 11:46PM EDT42.004.144.204.500.00-1139.26%