FTNT - Fortinet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT180216C000370002017-12-29 11:52PM EST37.007.607.007.400.00-660.00%
FTNT180216C000380002017-12-22 11:48PM EST38.007.806.406.900.00-440.00%
FTNT180216C000400002018-01-19 11:49AM EST40.006.506.306.60+1.20+22.64%14050.24%
FTNT180216C000410002018-01-03 10:13AM EST41.004.574.004.300.00-340.00%
FTNT180216C000420002018-01-19 11:58AM EST42.004.704.504.90+0.30+6.82%27950.78%
FTNT180216C000430002018-01-19 11:20AM EST43.004.103.804.00+0.70+20.59%44045.85%
FTNT180216C000440002018-01-19 12:00PM EST44.003.203.003.30+0.47+17.22%21011644.82%
FTNT180216C000450002018-01-19 3:58PM EST45.002.552.452.65+0.05+2.00%7738043.51%
FTNT180216C000460002018-01-19 3:58PM EST46.001.921.902.00-0.13-6.34%16840240.75%
FTNT180216C000470002018-01-19 2:09PM EST47.001.501.401.600.00-213041.55%
FTNT180216C000480002018-01-19 3:38PM EST48.001.101.051.20-0.05-4.35%2,8122040.82%
FTNT180216C000490002018-01-19 11:48AM EST49.000.850.750.90+0.20+30.77%33040.72%
FTNT180216C000500002018-01-19 3:34PM EST50.000.630.550.700.00-1719941.60%
FTNT180216C000550002018-01-19 11:52PM EST55.000.130.050.200.00-2146.00%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT180216P000350002017-12-29 11:52PM EST35.000.230.200.300.00-4470.90%
FTNT180216P000370002018-01-12 11:51PM EST37.000.290.150.250.00-8856.06%
FTNT180216P000380002018-01-12 2:25PM EST38.000.250.100.35-0.15-37.50%11652.15%
FTNT180216P000390002018-01-16 10:45AM EST39.000.350.200.350.00-11052.64%
FTNT180216P000400002018-01-19 3:32PM EST40.000.350.300.45-0.10-22.22%71,20250.64%
FTNT180216P000410002018-01-17 1:36PM EST41.000.650.400.550.00-11147.75%
FTNT180216P000420002018-01-19 11:24AM EST42.000.690.550.70-0.13-15.85%71,36045.56%
FTNT180216P000430002018-01-19 11:49AM EST43.000.850.750.90-0.20-19.05%34243.65%
FTNT180216P000440002018-01-19 12:18PM EST44.001.101.001.20-0.25-18.52%1158042.82%
FTNT180216P000450002018-01-19 3:54PM EST45.001.451.351.55-0.27-15.70%966941.60%
FTNT180216P000460002018-01-19 3:55PM EST46.001.891.802.00-0.29-13.30%195340.97%
FTNT180216P000470002018-01-05 11:57PM EST47.003.403.703.900.00-62066.36%
FTNT180216P000480002018-01-19 2:20PM EST48.002.952.903.20-1.55-34.44%111041.07%
FTNT180216P000490002017-12-29 11:52PM EST49.005.705.505.900.00-10079.83%