FTNT - Fortinet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT190517C000650002019-04-17 11:09AM EDT65.0028.2124.1028.300.00-1260.64%
FTNT190517C000700002019-04-18 3:49PM EDT70.0021.4819.3023.70-0.82-3.68%23062.60%
FTNT190517C000750002019-04-18 1:36PM EDT75.0016.6016.4017.70-1.92-10.37%107062.06%
FTNT190517C000800002019-04-18 3:48PM EDT80.0012.4012.1012.60-2.60-17.33%2826551.69%
FTNT190517C000900002019-04-18 3:46PM EDT90.005.104.605.40-0.96-15.84%10282447.58%
FTNT190517C000950002019-04-18 3:54PM EDT95.002.852.752.95-0.65-18.57%66597544.47%
FTNT190517C001000002019-04-18 3:30PM EDT100.001.421.401.55-0.56-28.28%10940744.09%
FTNT190517C001050002019-04-18 3:46PM EDT105.000.700.251.90-0.30-30.00%810360.72%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT190517P000600002019-03-19 2:51PM EDT60.000.340.000.750.00-2289.36%
FTNT190517P000650002019-04-17 11:06AM EDT65.000.400.300.700.00-5010779.59%
FTNT190517P000700002019-04-17 2:22PM EDT70.000.400.350.500.00-111762.79%
FTNT190517P000750002019-04-18 3:34PM EDT75.000.750.600.750.00-1429755.76%
FTNT190517P000800002019-04-18 3:46PM EDT80.001.251.201.30+0.09+7.76%1552051.39%
FTNT190517P000850002019-04-18 3:34PM EDT85.002.251.952.35+0.27+13.64%861,61848.44%
FTNT190517P000900002019-04-18 11:56AM EDT90.004.403.704.20+0.85+23.94%7156946.40%