UK Markets close in 6 hrs 54 mins

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
197.03-9.48 (-4.59%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTNT210618C000650002020-10-27 12:27PM EDT65.0062.170.000.000.00--00.00%
FTNT210618C001000002020-10-30 10:36AM EDT100.0020.460.000.000.00-200.00%
FTNT210618C001100002020-11-10 12:55PM EDT110.0015.250.000.000.00-100.00%
FTNT210618C001150002020-11-10 2:14PM EDT115.0012.320.000.000.00-300.00%
FTNT210618C001200002020-11-10 3:12PM EDT120.0010.300.000.000.00-300.00%
FTNT210618C001250002020-11-09 12:45PM EDT125.008.600.000.000.00-100.00%
FTNT210618C001300002020-11-10 12:55PM EDT130.007.330.000.000.00-800.00%
FTNT210618C001350002020-11-05 1:50PM EDT135.008.700.000.000.00-200.00%
FTNT210618C001400002020-11-10 1:25PM EDT140.005.100.000.000.00-100.00%
FTNT210618C001450002020-11-04 2:48PM EDT145.005.680.000.000.00-100.00%
FTNT210618C001500002020-11-10 1:49PM EDT150.003.200.000.000.00-2000.00%
FTNT210618C001650002020-10-22 10:58AM EDT165.006.300.000.000.00--00.00%
FTNT210618C001850002020-11-09 4:50PM EDT185.001.050.000.000.00-500.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTNT210618P000600002020-11-02 4:50PM EDT60.001.250.000.000.00--050.00%
FTNT210618P000750002020-10-30 2:48PM EDT75.003.400.000.000.00-2050.00%
FTNT210618P000800002020-11-10 1:13PM EDT80.002.850.000.000.00-2050.00%
FTNT210618P000850002020-11-10 11:57AM EDT85.003.900.000.000.00-1050.00%
FTNT210618P000900002020-11-10 1:27PM EDT90.005.100.000.000.00-2050.00%
FTNT210618P000950002020-11-10 11:58AM EDT95.006.600.000.000.00-1050.00%
FTNT210618P001000002020-11-10 11:58AM EDT100.008.400.000.000.00-1050.00%
FTNT210618P001050002020-11-10 12:10PM EDT105.0010.200.000.000.00-2050.00%
FTNT210618P001100002020-11-10 2:14PM EDT110.0012.550.000.000.00-3050.00%
FTNT210618P001150002020-11-06 11:13AM EDT115.0015.500.000.000.00-1025.00%
FTNT210618P001200002020-10-29 1:09PM EDT120.0017.400.000.000.00--025.00%
FTNT210618P001250002020-10-19 3:54PM EDT125.0015.600.000.000.00--025.00%
FTNT210618P001300002020-10-19 4:11PM EDT130.0018.000.000.000.00--025.00%
FTNT210618P001350002020-10-19 12:10AM EDT135.0020.600.000.000.00--025.00%
FTNT210618P001400002020-10-26 3:40PM EDT140.0027.500.000.000.00-1025.00%
FTNT210618P001500002020-10-26 12:19PM EDT150.0033.370.000.000.00-5025.00%
FTNT210618P001600002020-10-28 12:38PM EDT160.0044.700.000.000.00--012.50%