U.S. Markets closed

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
38.34+0.02 (+0.05%)
At close: 4:00PM 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 EDT30.007.607.207.600.00-220.00%
FTNT171020C000330002017-08-25 11:57PM EDT33.004.864.404.700.00-630.00%
FTNT171020C000340002017-09-22 11:46PM EDT34.004.904.304.700.00-101044.14%
FTNT171020C000350002017-09-06 2:12PM EDT35.002.703.003.200.00-8023530.00%
FTNT171020C000360002017-09-21 11:13AM EDT36.003.002.552.800.00-72732.52%
FTNT171020C000370002017-09-20 11:03AM EDT37.001.901.752.050.00-23531.06%
FTNT171020C000380002017-09-20 10:45AM EDT38.001.201.101.350.00-151228.32%
FTNT171020C000390002017-09-22 1:34PM EDT39.000.660.600.80-0.04-5.71%16928526.17%
FTNT171020C000400002017-09-21 12:38PM EDT40.000.400.250.400.00-743324.07%
FTNT171020C000410002017-09-22 12:38PM EDT41.000.150.050.20-0.05-25.00%543223.83%
FTNT171020C000420002017-09-20 10:41AM EDT42.000.050.000.100.00-12224.22%
FTNT171020C000430002017-09-01 11:55PM EDT43.000.150.050.150.00-3331.74%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT171020P000320002017-09-12 12:43PM EDT32.000.100.000.100.00-4442.29%
FTNT171020P000340002017-08-31 9:31AM EDT34.000.290.150.300.00-12341.50%
FTNT171020P000350002017-09-20 2:10PM EDT35.000.200.050.200.00-13230.08%
FTNT171020P000360002017-09-21 11:13AM EDT36.000.150.150.300.00-28527.15%
FTNT171020P000370002017-09-20 2:44PM EDT37.000.650.350.600.00-45028.08%
FTNT171020P000380002017-09-21 11:17AM EDT38.000.800.700.900.00-88625.64%
FTNT171020P000390002017-09-21 11:09AM EDT39.001.251.151.400.00-357924.71%
FTNT171020P000400002017-09-08 11:51PM EDT40.002.252.702.950.00-91247.36%