Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.32-0.07 (-0.13%)
At close: 04:00PM EDT
53.20 -0.12 (-0.23%)
After hours: 04:43PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT220819C000370002022-08-03 10:17AM EDT37.0025.0016.1016.700.00-10103.13%
FTNT220819C000390002022-08-04 12:13PM EDT39.0014.5014.1014.700.00--790.23%
FTNT220819C000400002022-08-04 3:55PM EDT40.0012.9013.1013.700.00-3483.98%
FTNT220819C000440002022-08-03 12:45PM EDT44.0019.109.109.700.00-3159.77%
FTNT220819C000450002022-08-08 2:19PM EDT45.008.808.308.60+0.60+7.32%273059.38%
FTNT220819C000460002022-08-04 11:52AM EDT46.007.507.307.700.00-7757.23%
FTNT220819C000480002022-08-08 1:59PM EDT48.006.205.405.70+0.50+8.77%210855.08%
FTNT220819C000500002022-08-08 12:21PM EDT50.004.403.704.00+0.40+10.00%18235950.73%
FTNT220819C000520002022-08-08 3:33PM EDT52.002.452.302.45-0.05-2.00%15470944.87%
FTNT220819C000540002022-08-08 3:59PM EDT54.001.251.201.35-0.20-13.79%18859642.97%
FTNT220819C000550002022-08-08 3:57PM EDT55.000.850.850.90-0.15-15.00%5331,11240.92%
FTNT220819C000560002022-08-08 3:58PM EDT56.000.550.500.60-0.15-21.43%10293540.33%
FTNT220819C000580002022-08-08 3:54PM EDT58.000.220.150.25-0.08-26.67%26065340.23%
FTNT220819C000600002022-08-08 3:16PM EDT60.000.050.050.10-0.08-61.54%2582,09141.02%
FTNT220819C000620002022-08-08 3:39PM EDT62.000.050.000.05-0.05-50.00%2283,60943.75%
FTNT220819C000640002022-08-08 1:26PM EDT64.000.020.000.05-0.03-60.00%61,29851.17%
FTNT220819C000650002022-08-05 2:54PM EDT65.000.200.000.10+0.18+900.00%202,29354.69%
FTNT220819C000660002022-08-08 3:36PM EDT66.000.030.000.050.00-1081,16352.73%
FTNT220819C000680002022-08-08 2:18PM EDT68.000.030.000.05-0.01-25.00%371,21558.59%
FTNT220819C000700002022-08-08 10:51AM EDT70.000.050.000.050.00-2788264.84%
FTNT220819C000720002022-08-05 11:43AM EDT72.000.030.000.050.00-1533170.31%
FTNT220819C000740002022-08-05 3:28PM EDT74.000.030.000.200.00-1516592.38%
FTNT220819C000750002022-08-05 9:30AM EDT75.000.050.000.050.00-1024078.91%
FTNT220819C000760002022-08-04 9:30AM EDT76.000.050.000.150.00-51094.14%
FTNT220819C000780002022-08-03 2:57PM EDT78.000.080.000.200.00-13104.30%
FTNT220819C000800002022-08-01 3:09PM EDT80.000.010.000.100.00-12299.61%
FTNT220819C002800002022-06-22 2:31PM EDT280.0026.470.000.000.00-12950.00%
FTNT220819C002900002022-06-22 2:31PM EDT290.0021.390.000.000.00-52250.00%
FTNT220819C003000002022-06-22 12:47PM EDT300.0016.400.000.000.00-172950.00%
FTNT220819C003100002022-06-22 11:29AM EDT310.0012.700.000.000.00-62450.00%
FTNT220819C003200002022-06-21 2:25PM EDT320.009.000.000.000.00-71050.00%
FTNT220819C003300002022-06-22 3:32PM EDT330.006.200.000.000.00-91550.00%
FTNT220819C003400002022-06-22 3:40PM EDT340.004.400.000.000.00-6750.00%
FTNT220819C003500002022-06-22 12:36PM EDT350.004.200.000.000.00-51050.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT220819P000340002022-06-16 3:51PM EDT34.000.500.000.450.00--15148.83%
FTNT220819P000350002022-08-04 11:14AM EDT35.000.050.000.150.00-45115.63%
FTNT220819P000390002022-08-04 3:06PM EDT39.000.050.000.250.00--697.66%
FTNT220819P000400002022-08-05 1:30PM EDT40.000.080.000.100.00-3836277.73%
FTNT220819P000420002022-08-05 3:38PM EDT42.000.070.000.150.00-1456270.90%
FTNT220819P000440002022-08-05 1:56PM EDT44.000.110.000.050.00-1113355.08%
FTNT220819P000450002022-08-08 3:42PM EDT45.000.090.050.10-0.06-40.00%516253.13%
FTNT220819P000460002022-08-08 11:16AM EDT46.000.110.100.15-0.05-31.25%1026452.73%
FTNT220819P000480002022-08-08 3:38PM EDT48.000.220.200.25-0.11-33.33%10086448.44%
FTNT220819P000500002022-08-08 3:31PM EDT50.000.500.400.55-0.10-16.67%1661,61746.19%
FTNT220819P000520002022-08-08 3:59PM EDT52.001.010.901.05-0.16-13.68%4222,14642.68%
FTNT220819P000540002022-08-08 3:51PM EDT54.001.771.751.95-0.53-23.04%1882,57540.92%
FTNT220819P000550002022-08-08 12:35PM EDT55.002.232.352.60-0.47-17.41%867641.46%
FTNT220819P000560002022-08-08 3:36PM EDT56.003.103.103.30-0.65-17.33%152,46440.97%
FTNT220819P000580002022-08-05 3:32PM EDT58.005.104.705.000.00-3870643.46%
FTNT220819P000600002022-08-08 10:46AM EDT60.006.306.606.90-0.94-12.98%590749.32%
FTNT220819P000620002022-08-08 9:32AM EDT62.008.678.608.90-0.52-5.66%154958.98%
FTNT220819P000640002022-08-05 9:30AM EDT64.0012.2010.3011.000.00-28174.41%
FTNT220819P000650002022-08-05 10:09AM EDT65.0013.2411.6012.000.00-1363.67%
FTNT220819P000660002022-08-03 2:29PM EDT66.004.7012.3013.000.00-141183.40%
FTNT220819P000680002022-08-01 11:20AM EDT68.007.8014.3015.200.00-5868.36%
FTNT220819P000700002022-08-04 11:04AM EDT70.0017.3016.3016.900.00-2492.09%
FTNT220819P000720002022-07-21 1:31PM EDT72.0010.9018.3019.100.00-1068.75%
FTNT220819P000800002022-08-03 11:44AM EDT80.0017.3026.2026.900.00-10125.39%
FTNT220819P001700002022-06-16 3:51PM EDT170.002.500.000.000.00--30.00%
FTNT220819P002000002022-06-16 11:50AM EDT200.006.350.000.000.00--10.00%
FTNT220819P002100002022-06-22 3:30PM EDT210.004.100.000.000.00-240.00%
FTNT220819P002200002022-06-22 9:40AM EDT220.006.500.000.000.00-250.00%
FTNT220819P002400002022-06-22 2:08PM EDT240.008.300.000.000.00-6150.00%
FTNT220819P002600002022-06-22 10:46AM EDT260.0014.600.000.000.00-2220.00%
FTNT220819P002700002022-06-22 3:51PM EDT270.0020.370.000.000.00-4330.00%
FTNT220819P002800002022-06-22 12:01PM EDT280.0023.200.000.000.00-7150.00%
FTNT220819P003100002022-06-17 1:02PM EDT310.0049.800.000.000.00-990.00%
Advertisement
Advertisement