U.S. Markets closed

Fortinet, Inc. (FTNT)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
37.10-0.42 (-1.12%)
At close: 4:00PM EDT

37.10 0.00 (0.00%)
After hours: 4:55PM EDT

People also watch
PANWCYBRFEYEPFPTIMPV
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT170915C000190002017-06-02 11:47PM EDT19.0020.1219.3020.600.00-20286.91%
FTNT170915C000230002017-06-02 11:47PM EDT23.0016.2116.0016.400.00-11235.74%
FTNT170915C000300002017-07-05 9:30AM EDT30.007.708.509.200.00-55129.93%
FTNT170915C000330002017-06-09 2:37PM EDT33.005.125.205.50-1.50-22.66%62679.49%
FTNT170915C000340002017-08-18 11:10AM EDT34.002.752.853.10-0.33-10.71%1636.25%
FTNT170915C000350002017-08-23 10:22AM EDT35.002.552.302.45-0.30-10.53%326829.69%
FTNT170915C000360002017-08-22 10:04AM EDT36.001.701.501.650.00-1714626.91%
FTNT170915C000370002017-08-22 11:24AM EDT37.001.250.901.000.00-1652625.05%
FTNT170915C000380002017-08-23 12:24PM EDT38.000.500.450.50-0.13-20.63%9435622.85%
FTNT170915C000390002017-08-22 3:32PM EDT39.000.350.150.250.00-2621,24023.05%
FTNT170915C000400002017-08-23 10:28AM EDT40.000.050.050.100.00-250122.46%
FTNT170915C000410002017-08-17 12:26PM EDT41.000.050.000.100.00-6422227.74%
FTNT170915C000420002017-08-04 1:54PM EDT42.000.050.000.10-0.05-50.00%252,41832.62%
FTNT170915C000430002017-08-14 11:26AM EDT43.000.030.000.050.00-11,32132.42%
FTNT170915C000440002017-08-21 12:54PM EDT44.000.060.000.050.00-1022736.33%
FTNT170915C000450002017-08-18 2:00PM EDT45.000.050.000.05+0.04+400.00%226640.23%
FTNT170915C000460002017-07-27 10:52AM EDT46.000.080.000.050.00-355543.75%
FTNT170915C000470002017-06-12 9:30AM EDT47.000.500.250.35+0.01+2.04%21568.46%
FTNT170915C000480002017-06-02 11:47PM EDT48.000.350.350.450.00-1578.32%
FTNT170915C000490002017-06-06 2:43PM EDT49.000.250.100.200.00-23566.02%
FTNT170915C000500002017-06-06 1:13PM EDT50.000.200.050.200.00-211967.19%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT170915P000180002017-06-09 10:18AM EDT18.000.050.000.10-0.10-66.67%4040132.03%
FTNT170915P000260002017-06-02 11:47PM EDT26.001.300.050.150.00-2278.91%
FTNT170915P000290002017-06-02 11:47PM EDT29.000.300.200.300.00-102271.58%
FTNT170915P000300002017-06-02 11:47PM EDT30.000.380.250.400.00-102868.75%
FTNT170915P000310002017-08-01 1:21PM EDT31.000.100.050.150.00-23049.32%
FTNT170915P000320002017-08-21 10:07AM EDT32.000.060.000.100.00-515538.48%
FTNT170915P000330002017-08-22 3:15PM EDT33.000.030.000.100.00-5011532.03%
FTNT170915P000340002017-08-22 12:10PM EDT34.000.110.050.150.00-423328.61%
FTNT170915P000350002017-08-22 3:15PM EDT35.000.180.200.250.00-651,81725.88%
FTNT170915P000360002017-08-22 1:27PM EDT36.000.350.400.500.00-4036125.44%
FTNT170915P000370002017-08-23 12:34PM EDT37.000.750.750.90+0.15+25.00%10119925.05%
FTNT170915P000380002017-08-23 9:30AM EDT38.001.121.301.45+0.01+0.90%126624.27%
FTNT170915P000390002017-08-18 2:52PM EDT39.002.462.402.60-0.09-3.53%3611737.45%
FTNT170915P000400002017-08-22 1:58PM EDT40.002.622.853.200.00-335,32831.74%
FTNT170915P000410002017-07-28 12:35PM EDT41.003.603.603.90+1.55+75.61%20832112.50%
FTNT170915P000420002017-07-27 1:24PM EDT42.003.804.504.800.00-191420.00%
FTNT170915P000430002017-08-18 10:19AM EDT43.006.586.206.50+2.98+82.78%30155.91%
FTNT170915P000440002017-07-21 11:46PM EDT44.004.304.204.400.00-220.00%
FTNT170915P000450002017-07-28 11:52PM EDT45.005.507.407.700.00-550.00%
FTNT170915P000500002017-06-02 11:47PM EDT50.009.2010.9011.200.00-30300.00%