U.S. markets closed

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
310.54+8.92 (+2.96%)
At close: 4:00PM EDT
311.00 +0.46 (0.15%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:280.00
CallsforOctober 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT211015C002800002021-09-23 3:38PM EDT2021-10-1533.0032.0033.20+7.80+30.95%961542.84%
FTNT211119C002800002021-09-23 3:53PM EDT2021-11-1938.3437.3038.80+7.81+25.58%62342.87%
FTNT211217C002800002021-09-21 11:49AM EDT2021-12-1733.8040.0041.300.00-1121740.30%
FTNT220121C002800002021-09-21 11:06AM EDT2022-01-2135.5042.9044.800.00-514039.80%
FTNT220318C002800002021-09-22 9:30AM EDT2022-03-1842.0048.9050.300.00-112740.25%
FTNT220520C002800002021-09-21 12:49PM EDT2022-05-2048.0853.8055.200.00-212840.06%
FTNT230120C002800002021-09-22 10:16AM EDT2023-01-2062.9067.6071.000.00-15740.47%
PutsforOctober 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTNT211015P002800002021-09-23 3:54PM EDT2021-10-151.821.701.95-1.51-45.35%3858138.64%
FTNT211119P002800002021-09-23 2:38PM EDT2021-11-197.297.107.60-2.34-24.30%36641.14%
FTNT211217P002800002021-09-23 10:03AM EDT2021-12-1711.059.2010.20-0.96-7.99%109539.17%
FTNT220121P002800002021-09-20 9:48AM EDT2022-01-2118.5011.8013.300.00-53038.22%
FTNT220318P002800002021-09-01 2:21PM EDT2022-03-1819.5017.2018.700.00-4020838.86%
FTNT220520P002800002021-09-03 12:46PM EDT2022-05-2021.4221.9023.200.00-1538.44%