U.S. Markets close in 4 hrs 15 mins

Fortinet, Inc. (FTNT)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
37.16-0.36 (-0.96%)
As of 11:45AM EDT. Market open.
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 EDT19.0020.1219.3020.600.00-20283.69%
FTNT170915C000230002017-06-02 11:47PM EDT23.0016.2116.0016.400.00-11233.30%
FTNT170915C000300002017-07-05 9:30AM EDT30.007.708.509.200.00-55128.22%
FTNT170915C000330002017-06-09 2:37PM EDT33.005.125.205.50-1.50-22.66%62677.98%
FTNT170915C000340002017-08-18 11:10AM EDT34.002.752.853.10-0.33-10.71%1630.00%
FTNT170915C000350002017-08-23 10:22AM EDT35.002.552.402.55-0.30-10.53%326831.54%
FTNT170915C000360002017-08-22 10:04AM EDT36.001.701.601.700.00-1714627.15%
FTNT170915C000370002017-08-22 11:24AM EDT37.001.250.951.050.00-1652625.54%
FTNT170915C000380002017-08-22 1:12PM EDT38.000.630.500.600.00-5235625.05%
FTNT170915C000390002017-08-22 3:32PM EDT39.000.350.200.300.00-2621,24024.41%
FTNT170915C000400002017-08-23 10:28AM EDT40.000.050.050.150.00-250124.81%
FTNT170915C000410002017-08-17 12:26PM EDT41.000.050.000.100.00-6422227.34%
FTNT170915C000420002017-08-04 1:54PM EDT42.000.050.000.10-0.05-50.00%252,41832.23%
FTNT170915C000430002017-08-14 11:26AM EDT43.000.030.000.050.00-11,32132.03%
FTNT170915C000440002017-08-21 12:54PM EDT44.000.060.000.200.00-1022748.44%
FTNT170915C000450002017-08-18 2:00PM EDT45.000.050.000.05+0.04+400.00%226639.84%
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%21568.07%
FTNT170915C000480002017-06-02 11:47PM EDT48.000.350.350.450.00-1578.03%
FTNT170915C000490002017-06-06 2:43PM EDT49.000.250.100.200.00-23565.63%
FTNT170915C000500002017-06-06 1:13PM EDT50.000.200.050.200.00-211966.80%
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 EDT26.001.300.050.150.00-2279.30%
FTNT170915P000290002017-06-02 11:47PM EDT29.000.300.200.300.00-102271.88%
FTNT170915P000300002017-06-02 11:47PM EDT30.000.380.250.400.00-102869.04%
FTNT170915P000310002017-08-01 1:21PM EDT31.000.100.050.150.00-23049.61%
FTNT170915P000320002017-08-21 10:07AM EDT32.000.060.000.100.00-515538.87%
FTNT170915P000330002017-08-22 3:15PM EDT33.000.030.000.100.00-5011532.42%
FTNT170915P000340002017-08-22 12:10PM EDT34.000.110.050.150.00-423329.00%
FTNT170915P000350002017-08-22 3:15PM EDT35.000.180.200.250.00-651,81726.32%
FTNT170915P000360002017-08-22 1:27PM EDT36.000.350.400.450.00-4036124.46%
FTNT170915P000370002017-08-22 2:26PM EDT37.000.600.750.800.00-219923.15%
FTNT170915P000380002017-08-23 9:30AM EDT38.001.121.251.35+0.01+0.90%126622.56%
FTNT170915P000390002017-08-18 2:52PM EDT39.002.462.402.60-0.09-3.53%3611738.67%
FTNT170915P000400002017-08-22 1:58PM EDT40.002.622.803.000.00-335,32825.29%
FTNT170915P000410002017-07-28 12:35PM EDT41.003.603.603.90+1.55+75.61%20832124.41%
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%30157.91%
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%