FTNT - Fortinet, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT180119C000130002017-06-02 10:47PM EST13.0023.8025.2026.900.00-10130.00%
FTNT180119C000150001969-12-31 7:00PM EST15.000.0013.6015.200.00-000.00%
FTNT180119C000180001969-12-31 7:00PM EST18.000.0011.4013.000.00-000.00%
FTNT180119C000200002018-01-18 11:29AM EST20.0025.5825.3027.30+5.37+26.57%10251,107.81%
FTNT180119C000230002017-12-19 3:42PM EST23.0022.1020.5021.500.00-4120.00%
FTNT180119C000250002017-06-02 10:47PM EST25.0014.8015.3015.800.00-20200.00%
FTNT180119C000280002017-10-19 2:59PM EST28.0012.4012.3012.700.00-30410.00%
FTNT180119C000290002017-12-11 2:10PM EST29.0013.3014.0014.900.00-220.00%
FTNT180119C000300002018-01-12 1:59PM EST30.0014.9314.3015.30+0.70+4.92%32290.00%
FTNT180119C000310002017-09-22 10:46PM EST31.008.109.309.900.00-10100.00%
FTNT180119C000320002017-12-29 2:09PM EST32.0012.2011.5012.30+0.20+1.67%1440.00%
FTNT180119C000330002017-09-12 8:49AM EST33.006.107.608.000.00-1100.00%
FTNT180119C000340002018-01-18 1:54PM EST34.0011.7311.5012.60+1.93+19.69%210415.23%
FTNT180119C000350002018-01-18 3:45PM EST35.0010.8310.6011.00+1.83+20.33%45215286.72%
FTNT180119C000360002017-12-04 3:50PM EST36.005.805.606.50-0.60-9.37%10230.00%
FTNT180119C000370002018-01-17 2:05PM EST37.007.998.609.300.00-1236292.19%
FTNT180119C000380002018-01-18 12:17PM EST38.007.327.408.30+0.82+12.62%196231.25%
FTNT180119C000390002018-01-18 11:29AM EST39.006.836.507.00+1.35+24.64%1096160.94%
FTNT180119C000400002018-01-18 2:33PM EST40.005.605.606.00+0.70+14.29%41,354162.50%
FTNT180119C000410002018-01-12 9:32AM EST41.003.503.604.20+0.26+8.02%24,4030.00%
FTNT180119C000420002018-01-18 2:53PM EST42.003.703.604.00+0.90+32.14%82,168113.28%
FTNT180119C000430002018-01-12 2:24PM EST43.001.951.902.05+0.47+31.76%134,9220.00%
FTNT180119C000440002018-01-18 2:44PM EST44.001.651.602.05+0.43+35.25%3670867.97%
FTNT180119C000450002018-01-18 3:56PM EST45.000.770.700.85+0.37+92.50%2411,53442.19%
FTNT180119C000460002018-01-18 3:50PM EST46.000.250.200.30+0.13+108.33%2,2063,02144.92%
FTNT180119C000470002018-01-18 3:46PM EST47.000.100.000.15+0.07+233.33%481,00960.16%
FTNT180119C000480002018-01-05 11:05AM EST48.000.050.000.10-0.05-50.00%109364.06%
FTNT180119C000490002017-12-19 3:22PM EST49.000.250.000.150.00-21026691.80%
FTNT180119C000500002017-12-21 11:01AM EST50.000.010.000.100.00-10709102.34%
FTNT180119C000550002017-12-19 12:10PM EST55.000.050.000.100.00-110157183.59%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT180119P000130002017-06-09 9:17AM EST13.000.050.000.20-0.15-75.00%26261,159.38%
FTNT180119P000150002016-11-03 1:49PM EST15.000.500.350.950.00-10121,481.25%
FTNT180119P000180002017-06-02 10:47PM EST18.000.350.000.200.00-11875.00%
FTNT180119P000200002017-08-11 11:21AM EST20.000.100.050.150.00-107784.38%
FTNT180119P000220002017-08-11 4:02PM EST22.000.150.100.200.00-32750.00%
FTNT180119P000230002017-09-22 9:03AM EST23.000.050.000.10-0.10-66.67%235596.88%
FTNT180119P000240002017-08-11 4:02PM EST24.000.200.150.300.00-11723.44%
FTNT180119P000250002017-09-11 10:23AM EST25.000.150.000.200.00-114590.63%
FTNT180119P000270002017-07-31 4:30PM EST27.000.350.250.450.00-50667.19%
FTNT180119P000280002017-11-09 10:56AM EST28.000.050.000.100.00-3510440.63%
FTNT180119P000290002017-10-27 10:52PM EST29.000.150.050.200.00-1515479.69%
FTNT180119P000300002017-07-10 2:24PM EST30.000.800.450.650.00-1483621.48%
FTNT180119P000310002017-11-03 10:50PM EST31.000.200.100.200.00-32432.81%
FTNT180119P000320002017-11-03 12:41PM EST32.000.200.150.250.00-544427.34%
FTNT180119P000330002017-11-09 1:50PM EST33.000.250.100.200.00-453373.44%
FTNT180119P000340002017-11-09 12:40PM EST34.000.300.150.300.00-3198375.78%
FTNT180119P000350002017-12-22 12:27PM EST35.000.050.000.10-0.08-61.54%5215259.38%
FTNT180119P000360002017-12-13 1:05PM EST36.000.060.000.100.00-102,200235.94%
FTNT180119P000370002017-04-27 10:17AM EST37.002.800.000.000.00-436650.00%
FTNT180119P000380002018-01-02 2:20PM EST38.000.050.000.150.00-1219203.91%
FTNT180119P000390002018-01-04 2:57PM EST39.000.030.000.150.00-3103179.69%
FTNT180119P000400002017-12-19 11:10AM EST40.000.150.150.250.00-2177196.09%
FTNT180119P000410002018-01-03 10:14AM EST41.000.100.000.150.00-31,182132.42%
FTNT180119P000420002016-10-14 10:50PM EST42.0012.2011.8012.800.00-331,582.23%
FTNT180119P000430002018-01-10 12:21PM EST43.000.350.000.100.00-23,35376.56%
FTNT180119P000440002018-01-16 9:50AM EST44.000.100.000.100.00-125553.52%
FTNT180119P000450002018-01-18 9:46AM EST45.000.300.050.200.00-4922050.00%
FTNT180119P000460002018-01-12 11:03AM EST46.001.301.151.30-0.15-10.34%570112.11%
FTNT180119P000470002018-01-11 12:07PM EST47.002.601.702.500.00-23140.43%
FTNT180119P000490002018-01-05 11:57PM EST49.004.204.705.200.00-88306.25%
FTNT180119P000500002017-06-02 10:47PM EST50.0016.009.509.900.00-00741.41%