Mail

FTNT - Fortinet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

In The Money

Show:ListStraddle

CallsforMay 17, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FTNT190517C00065000	2019-04-17 11:09AM EDT	65.00	28.21	24.10	28.30	0.00	-	1	2	60.64%
FTNT190517C00070000	2019-04-18 3:49PM EDT	70.00	21.48	19.30	23.70	-0.82	-3.68%	2	30	62.60%
FTNT190517C00075000	2019-04-18 1:36PM EDT	75.00	16.60	16.40	17.70	-1.92	-10.37%	10	70	62.06%
FTNT190517C00080000	2019-04-18 3:48PM EDT	80.00	12.40	12.10	12.60	-2.60	-17.33%	28	265	51.69%
FTNT190517C00090000	2019-04-18 3:46PM EDT	90.00	5.10	4.60	5.40	-0.96	-15.84%	102	824	47.58%
FTNT190517C00095000	2019-04-18 3:54PM EDT	95.00	2.85	2.75	2.95	-0.65	-18.57%	665	975	44.47%
FTNT190517C00100000	2019-04-18 3:30PM EDT	100.00	1.42	1.40	1.55	-0.56	-28.28%	109	407	44.09%
FTNT190517C00105000	2019-04-18 3:46PM EDT	105.00	0.70	0.25	1.90	-0.30	-30.00%	8	103	60.72%

PutsforMay 17, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FTNT190517P00060000	2019-03-19 2:51PM EDT	60.00	0.34	0.00	0.75	0.00	-	2	2	89.36%
FTNT190517P00065000	2019-04-17 11:06AM EDT	65.00	0.40	0.30	0.70	0.00	-	50	107	79.59%
FTNT190517P00070000	2019-04-17 2:22PM EDT	70.00	0.40	0.35	0.50	0.00	-	1	117	62.79%
FTNT190517P00075000	2019-04-18 3:34PM EDT	75.00	0.75	0.60	0.75	0.00	-	14	297	55.76%
FTNT190517P00080000	2019-04-18 3:46PM EDT	80.00	1.25	1.20	1.30	+0.09	+7.76%	15	520	51.39%
FTNT190517P00085000	2019-04-18 3:34PM EDT	85.00	2.25	1.95	2.35	+0.27	+13.64%	86	1,618	48.44%
FTNT190517P00090000	2019-04-18 11:56AM EDT	90.00	4.40	3.70	4.20	+0.85	+23.94%	71	569	46.40%