U.S. Markets closed

Fortinet, Inc. (FTNT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
40.37-0.34 (-0.84%)
At close: 4:00PM EDT
People also watch
PANWCYBRFEYEPFPTIMPV
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT170818C000300002017-07-12 3:11PM EDT30.009.6010.0010.400.00-1150.78%
FTNT170818C000330002017-07-13 2:10PM EDT33.006.837.207.600.00-4454.39%
FTNT170818C000350002017-07-17 12:04PM EDT35.005.475.505.800.00-31550.88%
FTNT170818C000370002017-07-05 11:57AM EDT37.003.002.653.000.00-6100.00%
FTNT170818C000380002017-07-12 3:48PM EDT38.002.903.103.300.00-616943.51%
FTNT170818C000390002017-07-20 3:59PM EDT39.002.852.502.700.00-1,3531,95044.24%
FTNT170818C000400002017-07-21 2:24PM EDT40.001.981.902.00-0.27-12.00%4653740.77%
FTNT170818C000410002017-07-21 2:21PM EDT41.001.501.451.50-0.25-14.29%3843439.99%
FTNT170818C000420002017-07-21 3:56PM EDT42.001.101.051.15-0.15-12.00%1256740.72%
FTNT170818C000430002017-07-21 10:46AM EDT43.000.850.750.85-0.09-9.57%262140.82%
FTNT170818C000440002017-07-21 1:11PM EDT44.000.580.500.60-0.06-9.38%1665140.48%
FTNT170818C000450002017-07-20 10:31AM EDT45.000.390.350.400.00-53839.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT170818P000300002017-07-19 10:55AM EDT30.000.030.000.100.00-3054.69%
FTNT170818P000320002017-07-19 10:44AM EDT32.000.080.050.150.00-151750.39%
FTNT170818P000330002017-07-17 9:40AM EDT33.000.180.100.200.00-1052552.54%
FTNT170818P000340002017-07-13 3:06PM EDT34.000.320.250.400.00-293053.03%
FTNT170818P000350002017-07-20 10:31AM EDT35.000.290.250.350.00-531847.56%
FTNT170818P000360002017-07-19 1:57PM EDT36.000.310.350.500.00-172946.44%
FTNT170818P000370002017-07-21 3:55PM EDT37.000.580.550.65-0.07-10.77%1037943.85%
FTNT170818P000380002017-07-21 12:36PM EDT38.000.790.750.90-0.10-11.24%565142.73%
FTNT170818P000390002017-07-20 9:59AM EDT39.001.111.101.250.00-255042.33%
FTNT170818P000400002017-07-21 3:28PM EDT40.001.551.501.650.106.90%8417941.21%
FTNT170818P000410002017-07-21 2:41PM EDT41.002.052.002.100.105.13%524839.36%
FTNT170818P000430002017-07-21 1:11PM EDT43.003.133.303.50-0.62-16.53%101041.36%
FTNT170818P000440002017-07-21 11:46PM EDT44.003.994.004.200.00-151539.60%