Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
272.24-1.97 (-0.72%)
At close: 4:00PM EDT
CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT210820C00160000 | 2021-07-19 12:13AM EDT | 160.00 | 99.17 | 110.60 | 114.20 | 0.00 | - | - | 1 | 97.46% |
| FTNT210820C00170000 | 2021-07-07 3:15PM EDT | 170.00 | 87.95 | 100.80 | 104.20 | 0.00 | - | 1 | 3 | 93.36% |
| FTNT210820C00180000 | 2021-06-28 9:33AM EDT | 180.00 | 64.50 | 92.20 | 93.90 | 0.00 | - | 1 | 1 | 100.24% |
| FTNT210820C00185000 | 2021-07-30 10:06AM EDT | 185.00 | 82.70 | 85.70 | 89.20 | +25.90 | +45.60% | 5 | 15 | 75.88% |
| FTNT210820C00190000 | 2021-06-29 3:02PM EDT | 190.00 | 53.90 | 82.00 | 86.20 | 0.00 | - | 1 | 1 | 106.20% |
| FTNT210820C00195000 | 2021-07-16 12:19PM EDT | 195.00 | 68.01 | 76.00 | 79.00 | 0.00 | - | 1 | 11 | 68.85% |
| FTNT210820C00200000 | 2021-07-21 11:42AM EDT | 200.00 | 65.90 | 71.40 | 74.30 | 0.00 | - | 2 | 15 | 74.10% |
| FTNT210820C00210000 | 2021-07-30 3:21PM EDT | 210.00 | 62.54 | 61.30 | 62.80 | -1.56 | -2.43% | 59 | 534 | 63.09% |
| FTNT210820C00220000 | 2021-07-30 2:31PM EDT | 220.00 | 51.95 | 51.70 | 54.00 | +3.75 | +7.78% | 9 | 101 | 54.42% |
| FTNT210820C00230000 | 2021-07-30 3:21PM EDT | 230.00 | 43.04 | 42.10 | 43.00 | -1.76 | -3.93% | 62 | 545 | 47.14% |
| FTNT210820C00240000 | 2021-07-30 2:31PM EDT | 240.00 | 32.45 | 32.60 | 33.30 | -3.40 | -9.48% | 33 | 158 | 40.75% |
| FTNT210820C00250000 | 2021-07-30 3:55PM EDT | 250.00 | 23.20 | 23.10 | 23.90 | -4.00 | -14.71% | 53 | 664 | 35.08% |
| FTNT210820C00260000 | 2021-07-30 3:29PM EDT | 260.00 | 15.50 | 14.90 | 15.60 | -3.60 | -18.85% | 179 | 310 | 32.36% |
| FTNT210820C00270000 | 2021-07-30 3:56PM EDT | 270.00 | 8.29 | 8.40 | 9.00 | -4.51 | -35.23% | 624 | 903 | 30.93% |
| FTNT210820C00280000 | 2021-07-30 3:58PM EDT | 280.00 | 4.14 | 4.10 | 4.40 | -3.96 | -48.89% | 764 | 661 | 29.72% |
| FTNT210820C00290000 | 2021-07-30 3:59PM EDT | 290.00 | 1.95 | 1.80 | 2.00 | -2.86 | -59.46% | 436 | 825 | 30.10% |
| FTNT210820C00300000 | 2021-07-30 3:40PM EDT | 300.00 | 0.98 | 0.75 | 0.95 | -1.80 | -64.75% | 147 | 229 | 31.71% |
| FTNT210820C00310000 | 2021-07-30 3:25PM EDT | 310.00 | 0.50 | 0.45 | 0.70 | -1.10 | -68.75% | 176 | 536 | 36.57% |
| FTNT210820C00320000 | 2021-07-30 1:48PM EDT | 320.00 | 0.22 | 0.15 | 0.55 | -0.73 | -76.84% | 8 | 119 | 41.19% |
| FTNT210820C00330000 | 2021-07-30 1:01PM EDT | 330.00 | 0.05 | 0.05 | 0.15 | -0.65 | -92.86% | 2 | 21 | 38.18% |
| FTNT210820C00340000 | 2021-07-30 11:34AM EDT | 340.00 | 0.10 | 0.00 | 1.70 | -0.29 | -74.36% | 1 | 17 | 57.62% |
| FTNT210820C00350000 | 2021-07-30 12:47PM EDT | 350.00 | 0.03 | 0.00 | 4.10 | 0.00 | - | 1 | 11 | 76.89% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT210820P00130000 | 2021-06-22 11:41AM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 70 | 116.02% |
| FTNT210820P00135000 | 2021-06-22 11:49AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 80 | 110.55% |
| FTNT210820P00150000 | 2021-06-22 2:46PM EDT | 150.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 171.07% |
| FTNT210820P00165000 | 2021-07-30 9:30AM EDT | 165.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 1 | 27 | 148.24% |
| FTNT210820P00170000 | 2021-07-21 11:19AM EDT | 170.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 140.58% |
| FTNT210820P00175000 | 2021-06-29 1:54PM EDT | 175.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 133.45% |
| FTNT210820P00180000 | 2021-07-09 2:23PM EDT | 180.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 96.34% |
| FTNT210820P00185000 | 2021-07-26 10:04AM EDT | 185.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 119.70% |
| FTNT210820P00190000 | 2021-07-30 11:26AM EDT | 190.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 17 | 113.06% |
| FTNT210820P00195000 | 2021-07-22 1:14PM EDT | 195.00 | 0.40 | 0.10 | 4.80 | 0.00 | - | 1 | 52 | 107.13% |
| FTNT210820P00200000 | 2021-07-30 9:30AM EDT | 200.00 | 0.31 | 0.00 | 1.85 | -0.03 | -8.82% | 4 | 59 | 80.32% |
| FTNT210820P00210000 | 2021-07-30 12:50PM EDT | 210.00 | 0.25 | 0.05 | 0.50 | -0.05 | -16.67% | 12 | 105 | 55.86% |
| FTNT210820P00220000 | 2021-07-30 11:24AM EDT | 220.00 | 0.40 | 0.25 | 0.35 | -0.15 | -27.27% | 21 | 162 | 49.12% |
| FTNT210820P00230000 | 2021-07-30 3:56PM EDT | 230.00 | 0.40 | 0.35 | 0.45 | -0.55 | -57.89% | 99 | 307 | 42.31% |
| FTNT210820P00240000 | 2021-07-30 3:56PM EDT | 240.00 | 0.71 | 0.60 | 0.75 | -0.99 | -58.24% | 193 | 859 | 37.40% |
| FTNT210820P00250000 | 2021-07-30 3:56PM EDT | 250.00 | 1.42 | 1.30 | 1.45 | -1.67 | -54.05% | 173 | 961 | 33.57% |
| FTNT210820P00260000 | 2021-07-30 3:51PM EDT | 260.00 | 2.96 | 2.85 | 3.10 | -2.30 | -43.73% | 316 | 267 | 31.10% |
| FTNT210820P00270000 | 2021-07-30 3:24PM EDT | 270.00 | 6.31 | 6.10 | 6.50 | -2.64 | -29.50% | 144 | 314 | 29.90% |
| FTNT210820P00280000 | 2021-07-30 2:24PM EDT | 280.00 | 11.54 | 11.60 | 12.20 | -2.61 | -18.45% | 26 | 145 | 29.90% |
| FTNT210820P00290000 | 2021-07-30 3:28PM EDT | 290.00 | 19.70 | 19.00 | 19.80 | -1.66 | -7.77% | 15 | 22 | 30.35% |
| FTNT210820P00300000 | 2021-07-30 9:51AM EDT | 300.00 | 38.09 | 27.10 | 29.10 | +9.44 | +32.95% | 3 | 11 | 34.91% |
| FTNT210820P00310000 | 2021-07-27 11:54AM EDT | 310.00 | 55.40 | 36.80 | 39.60 | +16.90 | +43.90% | 5 | 4 | 46.84% |
| FTNT210820P00330000 | 2021-07-19 9:57AM EDT | 330.00 | 74.30 | 56.50 | 58.90 | 0.00 | - | - | 3 | 54.98% |
© 2021 Verizon Media. All rights reserved.
