U.S. markets closed

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
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT210820C001600002021-07-19 12:13AM EDT160.0099.17110.60114.200.00--197.46%
FTNT210820C001700002021-07-07 3:15PM EDT170.0087.95100.80104.200.00-1393.36%
FTNT210820C001800002021-06-28 9:33AM EDT180.0064.5092.2093.900.00-11100.24%
FTNT210820C001850002021-07-30 10:06AM EDT185.0082.7085.7089.20+25.90+45.60%51575.88%
FTNT210820C001900002021-06-29 3:02PM EDT190.0053.9082.0086.200.00-11106.20%
FTNT210820C001950002021-07-16 12:19PM EDT195.0068.0176.0079.000.00-11168.85%
FTNT210820C002000002021-07-21 11:42AM EDT200.0065.9071.4074.300.00-21574.10%
FTNT210820C002100002021-07-30 3:21PM EDT210.0062.5461.3062.80-1.56-2.43%5953463.09%
FTNT210820C002200002021-07-30 2:31PM EDT220.0051.9551.7054.00+3.75+7.78%910154.42%
FTNT210820C002300002021-07-30 3:21PM EDT230.0043.0442.1043.00-1.76-3.93%6254547.14%
FTNT210820C002400002021-07-30 2:31PM EDT240.0032.4532.6033.30-3.40-9.48%3315840.75%
FTNT210820C002500002021-07-30 3:55PM EDT250.0023.2023.1023.90-4.00-14.71%5366435.08%
FTNT210820C002600002021-07-30 3:29PM EDT260.0015.5014.9015.60-3.60-18.85%17931032.36%
FTNT210820C002700002021-07-30 3:56PM EDT270.008.298.409.00-4.51-35.23%62490330.93%
FTNT210820C002800002021-07-30 3:58PM EDT280.004.144.104.40-3.96-48.89%76466129.72%
FTNT210820C002900002021-07-30 3:59PM EDT290.001.951.802.00-2.86-59.46%43682530.10%
FTNT210820C003000002021-07-30 3:40PM EDT300.000.980.750.95-1.80-64.75%14722931.71%
FTNT210820C003100002021-07-30 3:25PM EDT310.000.500.450.70-1.10-68.75%17653636.57%
FTNT210820C003200002021-07-30 1:48PM EDT320.000.220.150.55-0.73-76.84%811941.19%
FTNT210820C003300002021-07-30 1:01PM EDT330.000.050.050.15-0.65-92.86%22138.18%
FTNT210820C003400002021-07-30 11:34AM EDT340.000.100.001.70-0.29-74.36%11757.62%
FTNT210820C003500002021-07-30 12:47PM EDT350.000.030.004.100.00-11176.89%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT210820P001300002021-06-22 11:41AM EDT130.000.100.000.100.00--70116.02%
FTNT210820P001350002021-06-22 11:49AM EDT135.000.100.000.100.00--80110.55%
FTNT210820P001500002021-06-22 2:46PM EDT150.000.350.004.800.00--1171.07%
FTNT210820P001650002021-07-30 9:30AM EDT165.000.050.054.800.00-127148.24%
FTNT210820P001700002021-07-21 11:19AM EDT170.000.150.004.800.00-43140.58%
FTNT210820P001750002021-06-29 1:54PM EDT175.000.650.004.800.00-11133.45%
FTNT210820P001800002021-07-09 2:23PM EDT180.000.250.001.300.00-2396.34%
FTNT210820P001850002021-07-26 10:04AM EDT185.000.650.004.800.00-10119.70%
FTNT210820P001900002021-07-30 11:26AM EDT190.000.200.004.800.00-317113.06%
FTNT210820P001950002021-07-22 1:14PM EDT195.000.400.104.800.00-152107.13%
FTNT210820P002000002021-07-30 9:30AM EDT200.000.310.001.85-0.03-8.82%45980.32%
FTNT210820P002100002021-07-30 12:50PM EDT210.000.250.050.50-0.05-16.67%1210555.86%
FTNT210820P002200002021-07-30 11:24AM EDT220.000.400.250.35-0.15-27.27%2116249.12%
FTNT210820P002300002021-07-30 3:56PM EDT230.000.400.350.45-0.55-57.89%9930742.31%
FTNT210820P002400002021-07-30 3:56PM EDT240.000.710.600.75-0.99-58.24%19385937.40%
FTNT210820P002500002021-07-30 3:56PM EDT250.001.421.301.45-1.67-54.05%17396133.57%
FTNT210820P002600002021-07-30 3:51PM EDT260.002.962.853.10-2.30-43.73%31626731.10%
FTNT210820P002700002021-07-30 3:24PM EDT270.006.316.106.50-2.64-29.50%14431429.90%
FTNT210820P002800002021-07-30 2:24PM EDT280.0011.5411.6012.20-2.61-18.45%2614529.90%
FTNT210820P002900002021-07-30 3:28PM EDT290.0019.7019.0019.80-1.66-7.77%152230.35%
FTNT210820P003000002021-07-30 9:51AM EDT300.0038.0927.1029.10+9.44+32.95%31134.91%
FTNT210820P003100002021-07-27 11:54AM EDT310.0055.4036.8039.60+16.90+43.90%5446.84%
FTNT210820P003300002021-07-19 9:57AM EDT330.0074.3056.5058.900.00--354.98%