U.S. Markets closed

Fortinet, Inc. (FTNT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
38.29+0.50 (+1.32%)
At close: 4:00PM EDT
People also watch
PANWCYBRFEYEPFPTIMPV
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT170721C000320002017-06-09 11:54PM EDT32.007.605.006.000.00-330.00%
FTNT170721C000350002017-06-16 2:46PM EDT35.003.303.103.40-0.16-4.62%51825.10%
FTNT170721C000360002017-06-16 2:58PM EDT36.002.452.402.65-0.02-0.81%11228.91%
FTNT170721C000370002017-06-23 11:13AM EDT37.001.701.802.00-0.20-10.53%34430.62%
FTNT170721C000380002017-06-21 12:21PM EDT38.001.000.951.150.00-2110224.12%
FTNT170721C000390002017-06-23 1:52PM EDT39.000.720.700.800.1220.00%51,49926.71%
FTNT170721C000400002017-06-23 2:16PM EDT40.000.450.350.450.1340.62%752425.88%
FTNT170721C000410002017-06-23 9:51AM EDT41.000.150.150.30-0.03-16.67%11,16827.83%
FTNT170721C000420002017-06-21 3:55PM EDT42.000.150.050.150.00-1,7181,03127.25%
FTNT170721C000430002017-06-21 10:26AM EDT43.000.100.000.100.00-35012729.00%
FTNT170721C000440002017-06-05 1:12PM EDT44.000.250.000.350.00-11746.24%
FTNT170721C000450002017-06-09 12:29PM EDT45.000.110.000.200.0110.00%271,00543.85%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT170721P000310002017-06-16 11:10AM EDT31.000.190.000.150.0990.00%4152.44%
FTNT170721P000320002017-06-15 9:40AM EDT32.000.200.050.200.00-1449.51%
FTNT170721P000330002017-06-19 9:48AM EDT33.000.200.100.20-0.10-33.33%51042.97%
FTNT170721P000340002017-06-23 3:39PM EDT34.000.130.050.20-0.24-64.86%11336.43%
FTNT170721P000350002017-06-22 3:54PM EDT35.000.280.200.350.0312.00%911136.04%
FTNT170721P000360002017-06-23 3:24PM EDT36.000.350.300.45-0.23-39.66%2412131.84%
FTNT170721P000370002017-06-22 3:54PM EDT37.000.750.700.85-0.02-2.60%846234.33%
FTNT170721P000380002017-06-23 3:39PM EDT38.000.930.851.05-0.34-26.77%116028.76%
FTNT170721P000390002017-06-20 3:42PM EDT39.002.021.701.850.00-312735.01%
FTNT170721P000400002017-06-06 3:09PM EDT40.001.953.003.400.00-1912552.83%
FTNT170721P000410002017-06-16 3:12PM EDT41.003.503.303.700.7426.81%23648.15%
FTNT170721P000420002017-06-16 11:46PM EDT42.004.144.204.500.00-1149.56%