U.S. Markets close in 5 hrs 14 mins

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.585+0.065 (+0.178%)
As of 10:46AM EDT. Market open.
People also watch
PANWCYBRFEYEPFPTIMPV
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT170818C000300002017-07-12 3:11PM EDT30.009.6010.0010.400.00-11928.91%
FTNT170818C000330002017-07-13 2:10PM EDT33.006.837.207.600.00-44751.56%
FTNT170818C000350002017-08-16 11:36AM EDT35.002.151.351.750.00-14091.80%
FTNT170818C000360002017-08-15 3:52PM EDT36.000.950.400.650.00-78133.99%
FTNT170818C000370002017-08-18 9:30AM EDT37.000.050.000.10-0.40-88.89%628333.20%
FTNT170818C000380002017-08-15 3:27PM EDT38.000.040.000.150.00-3818762.50%
FTNT170818C000390002017-08-03 11:02AM EDT39.000.050.000.10-0.01-16.67%41,32182.81%
FTNT170818C000400002017-08-08 10:37AM EDT40.000.010.000.050.00-156193.75%
FTNT170818C000410002017-08-16 10:00AM EDT41.000.040.000.150.00-1516140.63%
FTNT170818C000420002017-07-31 9:52AM EDT42.000.010.000.05-0.04-80.00%1717134.38%
FTNT170818C000430002017-08-10 1:34PM EDT43.000.050.000.050.00-362,110153.13%
FTNT170818C000440002017-08-14 9:30AM EDT44.000.080.000.100.00-5971190.63%
FTNT170818C000450002017-08-02 1:54PM EDT45.000.010.000.050.00-2149187.50%
FTNT170818C000460002017-07-28 11:52PM EDT46.000.200.000.050.00-67203.13%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT170818P000300002017-07-19 10:55AM EDT30.000.030.000.100.00-30209.38%
FTNT170818P000320002017-07-26 3:25PM EDT32.000.070.000.100.00-219150.78%
FTNT170818P000330002017-08-02 3:56PM EDT33.000.100.000.100.00-150534121.88%
FTNT170818P000340002017-08-14 12:53PM EDT34.000.020.000.150.00-132102.34%
FTNT170818P000350002017-08-15 2:12PM EDT35.000.030.000.100.00-433563.28%
FTNT170818P000360002017-08-16 10:30AM EDT36.000.050.000.100.00-4556840.63%
FTNT170818P000370002017-08-18 9:47AM EDT37.000.550.450.65+0.05+10.00%2391853.32%
FTNT170818P000380002017-08-18 10:19AM EDT38.001.521.351.65+0.57+60.00%3239065.23%
FTNT170818P000390002017-08-18 10:15AM EDT39.002.852.252.75+1.13+65.70%448894.14%
FTNT170818P000400002017-08-09 11:22AM EDT40.003.543.403.700.00-1299135.55%
FTNT170818P000410002017-08-10 2:53PM EDT41.004.704.404.700.00-2330161.72%
FTNT170818P000420002017-07-28 11:52PM EDT42.002.604.404.700.00-17120.00%
FTNT170818P000430002017-08-18 10:19AM EDT43.006.676.107.10+3.37+102.12%2545225.78%
FTNT170818P000440002017-07-27 10:47AM EDT44.004.206.406.800.00-11200.00%