Stocks Options

LAST PRICE
94.0200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
93.5100/ 1
Ask / Lots
94.5400/ 1
Open / Previous Close
--- / 94.0200
Day Range
---
52 Week Range
Low 50.6500
High 100.5900
Volume
271
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 38.761

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$39.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$20.98In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$30.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$65.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$26.17In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$66.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$23.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$67.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$23.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$70.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$19.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$71.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$21.07In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$72.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$21.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$73.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$21.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$74.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$19.36In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$75.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$1.94Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$14.15In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$77.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$13.57In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$78.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$79.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$13.75In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$80.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$9.55In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$81.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$9.35In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$82.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$10.55In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$83.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$7.95In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$84.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$85.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$4.77In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$86.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$7.37In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$87.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,000Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$88.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	868Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$5.09In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$89.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$3.67In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$90.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	842Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$2.74In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$91.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	496Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$2.48In the Money	$0.00In the Money	---In the Money	406In the Money	Filter Table By Strike Price of$92.00	FTNTNear the Money	---Near the Money	---Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	1,045Near the Money
FTNTIn the Money	---In the Money	---In the Money	$1.38In the Money	$0.00In the Money	---In the Money	438In the Money	Filter Table By Strike Price of$93.00	FTNTNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	512Near the Money
FTNTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.81Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	366Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	FTNTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.56Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	769Underlying issue's last price
FTNTNear the Money	---Near the Money	---Near the Money	$0.39Near the Money	$0.00Near the Money	---Near the Money	536Near the Money	Filter Table By Strike Price of$95.00	FTNTIn the Money	---In the Money	---In the Money	$1.10In the Money	$0.00In the Money	---In the Money	1,391In the Money
FTNTNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	620Near the Money	Filter Table By Strike Price of$96.00	FTNTIn the Money	---In the Money	---In the Money	$3.03In the Money	$0.00In the Money	---In the Money	271In the Money
FTNTNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	1,448Near the Money	Filter Table By Strike Price of$97.00	FTNTIn the Money	---In the Money	---In the Money	$3.02In the Money	$0.00In the Money	---In the Money	141In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$98.00	FTNTIn the Money	---In the Money	---In the Money	$7.44In the Money	$0.00In the Money	---In the Money	562In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	415Out of the Money	Filter Table By Strike Price of$99.00	FTNTIn the Money	---In the Money	---In the Money	$4.97In the Money	$0.00In the Money	---In the Money	93In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money	Filter Table By Strike Price of$100.00	FTNTIn the Money	---In the Money	---In the Money	$5.83In the Money	$0.00In the Money	---In the Money	70In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$101.00	FTNTIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	11In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	789Out of the Money	Filter Table By Strike Price of$102.00	FTNTIn the Money	---In the Money	---In the Money	$8.19In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	2,006Out of the Money	Filter Table By Strike Price of$103.00	FTNTIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$104.00	FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money	Filter Table By Strike Price of$105.00	FTNTIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	4In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$106.00	FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$107.00	FTNTIn the Money	---In the Money	---In the Money	$16.20In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,992Out of the Money	Filter Table By Strike Price of$108.00	FTNTIn the Money	---In the Money	---In the Money	$12.90In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$110.00	FTNTIn the Money	---In the Money	---In the Money	$14.76In the Money	$0.00In the Money	---In the Money	---In the Money

Fortinet Inc
NASDAQ:FTNTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)