FTNT - Fortinet, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT171215C000290002017-09-22 10:46PM EST29.009.8011.3011.600.00-20200.00%
FTNT171215C000310002017-09-22 10:46PM EST31.008.109.309.600.00-10100.00%
FTNT171215C000320002017-09-22 10:46PM EST32.007.008.308.800.00-11110.00%
FTNT171215C000330002017-10-06 10:47PM EST33.006.207.407.800.00-20200.00%
FTNT171215C000340002017-11-16 10:46AM EST34.006.606.306.600.00-15480.00%
FTNT171215C000350002017-11-21 10:43AM EST35.006.500.000.000.00-51180.00%
FTNT171215C000360002017-10-27 10:30AM EST36.003.503.203.50-1.40-28.57%3610.00%
FTNT171215C000370002017-11-21 9:51AM EST37.004.190.000.000.00-1001710.00%
FTNT171215C000380002017-11-22 1:40PM EST38.003.810.000.00+0.51+15.45%254790.00%
FTNT171215C000390002017-11-17 11:59AM EST39.001.901.751.95-0.11-5.47%451270.00%
FTNT171215C000400002017-11-22 2:06PM EST40.002.050.000.00+0.28+15.82%204790.00%
FTNT171215C000410002017-11-22 3:37PM EST41.001.300.000.00+0.20+18.18%2871,1960.00%
FTNT171215C000420002017-11-22 3:37PM EST42.000.750.000.00+0.13+20.97%1031,5710.78%
FTNT171215C000430002017-11-22 12:35PM EST43.000.410.000.00+0.14+51.85%3501,0773.13%
FTNT171215C000440002017-11-22 1:05PM EST44.000.150.000.00+0.02+15.38%243706.25%
FTNT171215C000450002017-11-22 12:17PM EST45.000.080.000.00+0.03+60.00%1243366.25%
FTNT171215C000460002017-10-26 9:44AM EST46.000.300.000.100.00-52027.34%
FTNT171215C000470002017-10-27 10:49AM EST47.000.050.000.05-0.22-81.48%124627.74%
FTNT171215C000480002017-06-16 10:46PM EST48.000.600.600.700.00-191061.43%
FTNT171215C000490002017-06-14 10:37AM EST49.000.550.450.600.00-141662.11%
FTNT171215C000500002017-09-13 2:02PM EST50.000.050.000.050.00-25538.87%
FTNT171215C000550002017-07-26 9:51AM EST55.000.200.000.050.00-6850.00%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT171215P000220002017-08-07 8:31AM EST22.000.050.000.10-0.10-66.67%11121.09%
FTNT171215P000240002017-08-18 10:52PM EST24.000.140.050.150.00-20118.36%
FTNT171215P000260002017-09-26 2:55PM EST26.000.100.050.150.00-1010103.52%
FTNT171215P000270002017-06-02 10:47PM EST27.000.530.350.500.00-2525130.47%
FTNT171215P000280002017-09-11 11:09AM EST28.000.150.050.200.00-2192.97%
FTNT171215P000290002017-07-25 12:11PM EST29.000.250.300.450.00-130109.57%
FTNT171215P000300002017-11-07 9:43AM EST30.000.020.000.100.00-11967.58%
FTNT171215P000310002017-09-26 9:56AM EST31.000.300.450.600.00-2525102.73%
FTNT171215P000320002017-10-18 9:03AM EST32.000.200.150.300.00-2526975.20%
FTNT171215P000330002017-11-07 10:02AM EST33.000.070.000.100.00-313850.39%
FTNT171215P000340002017-11-13 3:32PM EST34.000.070.000.100.00-31,91151.17%
FTNT171215P000350002017-11-10 12:22PM EST35.000.150.100.20-0.13-46.43%3627053.03%
FTNT171215P000360002017-11-17 12:09PM EST36.000.100.050.15-0.20-66.67%1038543.16%
FTNT171215P000370002017-11-20 2:02PM EST37.000.100.000.000.00-106212.50%
FTNT171215P000380002017-11-21 3:06PM EST38.000.140.000.000.00-112612.50%
FTNT171215P000390002017-11-20 2:03PM EST39.000.310.000.000.00-111076.25%
FTNT171215P000400002017-11-22 11:15AM EST40.000.250.000.00-0.13-34.21%12656.25%
FTNT171215P000410002017-11-22 2:06PM EST41.000.600.000.00-0.10-14.29%742203.13%
FTNT171215P000420002017-11-22 2:05PM EST42.001.050.000.00-0.40-27.59%261870.00%
FTNT171215P000430002017-10-02 10:12AM EST43.006.803.303.600.00-15167.33%
FTNT171215P000440002017-11-22 11:45PM EST44.003.100.000.000.00-91910.00%
FTNT171215P000460002017-11-07 9:47AM EST46.006.705.906.200.00-2582.57%