U.S. Markets open in 4 hrs 40 mins

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
40.58-0.13 (-0.32%)
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 EDT30.009.6010.0010.400.00-110.00%
FTNT170818C000330002017-07-13 2:10PM EDT33.006.837.207.600.00-4438.28%
FTNT170818C000350002017-07-17 12:04PM EDT35.005.475.505.800.00-31546.88%
FTNT170818C000370002017-07-26 12:42PM EDT37.003.930.000.000.00-1000.00%
FTNT170818C000380002017-07-26 3:55PM EDT38.003.300.000.000.00-1500.00%
FTNT170818C000390002017-07-26 3:52PM EDT39.002.650.000.000.00-11100.00%
FTNT170818C000400002017-07-26 3:55PM EDT40.001.980.000.000.00-15700.00%
FTNT170818C000410002017-07-26 3:59PM EDT41.001.550.000.000.00-15401.56%
FTNT170818C000420002017-07-26 3:59PM EDT42.001.200.000.000.00-13803.13%
FTNT170818C000430002017-07-26 3:55PM EDT43.000.750.000.000.00-38606.25%
FTNT170818C000440002017-07-26 3:59PM EDT44.000.500.000.000.00-19006.25%
FTNT170818C000450002017-07-26 3:52PM EDT45.000.270.000.000.00-54012.50%
FTNT170818C000460002017-07-27 4:21AM EDT46.000.200.100.350.00-6745.90%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT170818P000300002017-07-19 10:55AM EDT30.000.030.000.100.00-3061.33%
FTNT170818P000320002017-07-26 3:25PM EDT32.000.070.000.000.00-2025.00%
FTNT170818P000330002017-07-17 9:40AM EDT33.000.180.100.200.00-1052555.08%
FTNT170818P000340002017-07-13 3:06PM EDT34.000.320.250.400.00-293059.77%
FTNT170818P000350002017-07-26 3:44PM EDT35.000.250.000.000.00-303012.50%
FTNT170818P000360002017-07-26 3:51PM EDT36.000.320.000.000.00-34012.50%
FTNT170818P000370002017-07-26 3:57PM EDT37.000.500.000.000.00-216012.50%
FTNT170818P000380002017-07-26 3:59PM EDT38.000.850.000.000.00-42706.25%
FTNT170818P000390002017-07-26 3:50PM EDT39.001.090.000.000.00-19703.13%
FTNT170818P000400002017-07-26 3:58PM EDT40.001.450.000.000.00-10001.56%
FTNT170818P000410002017-07-26 3:25PM EDT41.001.900.000.000.00-14300.00%
FTNT170818P000420002017-07-27 4:21AM EDT42.002.600.000.000.00-1700.00%
FTNT170818P000430002017-07-26 1:14PM EDT43.003.300.000.000.00-4000.00%
FTNT170818P000440002017-07-26 2:20PM EDT44.004.000.000.000.00-1300.00%