U.S. Markets close in 5 hrs 38 mins

Fortinet, Inc. (FTNT)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.77+0.57 (+1.53%)
As of 10:22AM EDT. Market open.
People also watch
PANWCYBRFEYEPFPTIMPV
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT170721C000320002017-06-09 11:54PM EDT32.007.605.006.000.00-3351.56%
FTNT170721C000350002017-06-16 2:46PM EDT35.003.303.103.40-0.16-4.62%51844.63%
FTNT170721C000360002017-06-16 2:58PM EDT36.002.452.402.65-0.02-0.81%11242.77%
FTNT170721C000370002017-06-23 11:13AM EDT37.001.701.802.00-0.20-10.53%34441.46%
FTNT170721C000380002017-06-27 2:58PM EDT38.000.690.750.850.00-9024124.81%
FTNT170721C000390002017-06-26 2:11PM EDT39.000.550.450.60-0.17-23.61%401,50428.22%
FTNT170721C000400002017-06-27 1:48PM EDT40.000.200.150.250.00-853624.90%
FTNT170721C000410002017-06-27 3:55PM EDT41.000.090.050.150.00-21,16826.66%
FTNT170721C000420002017-06-27 3:55PM EDT42.000.070.000.250.00-21,02537.01%
FTNT170721C000430002017-06-21 10:26AM EDT43.000.100.000.100.00-35012733.59%
FTNT170721C000440002017-06-05 1:12PM EDT44.000.250.000.350.00-11752.44%
FTNT170721C000450002017-06-09 12:29PM EDT45.000.110.000.200.0110.00%271,00549.51%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT170721P000310002017-06-16 11:10AM EDT31.000.190.000.150.0990.00%4152.93%
FTNT170721P000320002017-06-15 9:40AM EDT32.000.200.050.200.00-1449.61%
FTNT170721P000330002017-06-19 9:48AM EDT33.000.200.100.20-0.10-33.33%51042.58%
FTNT170721P000340002017-06-23 3:39PM EDT34.000.130.050.20-0.24-64.86%11335.45%
FTNT170721P000350002017-06-22 3:54PM EDT35.000.280.200.350.0312.00%911134.67%
FTNT170721P000360002017-06-27 3:55PM EDT36.000.530.400.550.00-212732.86%
FTNT170721P000370002017-06-28 10:03AM EDT37.000.850.650.85-0.05-5.56%1045531.30%
FTNT170721P000380002017-06-28 10:03AM EDT38.001.351.201.350.053.85%1013431.79%
FTNT170721P000390002017-06-26 2:01PM EDT39.001.601.551.75-0.42-20.79%1012725.98%
FTNT170721P000400002017-06-06 3:09PM EDT40.001.953.003.400.00-1912552.83%
FTNT170721P000410002017-06-16 3:12PM EDT41.003.503.303.700.7426.81%23639.50%
FTNT170721P000420002017-06-16 11:46PM EDT42.004.144.204.500.00-1137.89%