FTNT - Fortinet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT190719C000500002019-06-17 12:15AM EDT50.0026.7024.4028.400.00--2106.93%
FTNT190719C000600002019-06-20 9:40AM EDT60.0018.7016.0016.800.00-1567.77%
FTNT190719C000650002019-06-17 10:58AM EDT65.0010.8010.8012.000.00-2163.28%
FTNT190719C000700002019-06-21 2:34PM EDT70.006.386.707.20-1.11-14.82%139145.63%
FTNT190719C000750002019-06-21 3:48PM EDT75.003.103.003.40-0.70-18.42%4818936.89%
FTNT190719C000800002019-06-21 3:55PM EDT80.001.000.901.15-0.30-23.08%12031633.08%
FTNT190719C000850002019-06-21 2:45PM EDT85.000.200.150.35-0.13-39.39%3053033.64%
FTNT190719C000900002019-06-21 12:54PM EDT90.000.100.000.20-0.05-33.33%15539.84%
FTNT190719C000950002019-06-07 10:55AM EDT95.000.240.150.750.00--458.79%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT190719P000500002019-06-04 12:54PM EDT50.000.260.000.600.00--193.46%
FTNT190719P000550002019-06-05 1:20PM EDT55.000.260.000.150.00--458.79%
FTNT190719P000600002019-06-14 1:03PM EDT60.000.250.050.200.00-1853.32%
FTNT190719P000650002019-06-21 2:11PM EDT65.000.250.150.30+0.05+25.00%29641.90%
FTNT190719P000700002019-06-21 2:34PM EDT70.000.700.550.70+0.07+11.11%3051434.28%
FTNT190719P000750002019-06-21 2:34PM EDT75.002.111.802.05+0.51+31.87%12418230.49%
FTNT190719P000800002019-06-21 3:51PM EDT80.004.744.504.90+0.29+6.52%517326.88%
FTNT190719P000850002019-06-20 9:30AM EDT85.007.158.409.800.00-31940.31%
FTNT190719P000900002019-06-21 12:34PM EDT90.0014.6013.3014.70+0.80+5.80%2050.54%