U.S. Markets closed

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
37.56-0.78 (-2.03%)
At close: 3:59PM EDT

37.55 0.00 (0.01%)
After hours: 5:30PM EDT

People also watch
PANWCYBRFEYEPFPTIMPV
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT171020C000300002017-08-25 11:57PM EDT30.007.607.207.600.00-2244.53%
FTNT171020C000330002017-08-25 11:57PM EDT33.004.864.404.700.00-6336.72%
FTNT171020C000340002017-09-22 11:46PM EDT34.004.904.304.700.00-101061.52%
FTNT171020C000350002017-09-06 2:12PM EDT35.002.703.003.200.00-80235342.43%
FTNT171020C000360002017-09-21 11:13AM EDT36.003.002.552.800.00-72750.05%
FTNT171020C000370002017-09-20 11:03AM EDT37.001.901.752.050.00-23545.12%
FTNT171020C000380002017-09-25 10:53AM EDT38.000.890.650.90-0.31-25.83%151228.03%
FTNT171020C000390002017-09-25 2:02PM EDT39.000.400.300.50-0.26-39.39%1322226.76%
FTNT171020C000400002017-09-21 12:38PM EDT40.000.400.250.400.00-743331.20%
FTNT171020C000410002017-09-22 12:38PM EDT41.000.150.050.20-0.05-25.00%543229.79%
FTNT171020C000420002017-09-20 10:41AM EDT42.000.050.000.100.00-12229.40%
FTNT171020C000430002017-09-01 11:55PM EDT43.000.150.050.150.00-3337.40%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT171020P000320002017-09-12 12:43PM EDT32.000.100.000.100.00-4440.04%
FTNT171020P000340002017-08-31 9:31AM EDT34.000.290.150.300.00-12338.18%
FTNT171020P000350002017-09-20 2:10PM EDT35.000.200.050.200.00-13226.37%
FTNT171020P000360002017-09-25 12:16PM EDT36.000.380.300.45+0.23+153.33%38527.39%
FTNT171020P000370002017-09-25 12:16PM EDT37.000.680.650.90+0.03+4.62%15029.79%
FTNT171020P000380002017-09-25 2:02PM EDT38.001.181.101.35+0.38+47.50%48628.32%
FTNT171020P000390002017-09-25 12:33PM EDT39.001.901.702.00+0.65+52.00%47928.52%
FTNT171020P000400002017-09-08 11:51PM EDT40.002.252.702.950.00-91234.77%