Stocks Options

LAST PRICE
78.6600
TODAY'S CHANGE (%)
Trending Down-0.0800 (-0.1016%)

Bid / Lots
78.0100/ 1
Ask / Lots
78.6400/ 5
Open / Previous Close
78.9900 / 78.7400
Day Range
Low 78.1500
High 79.5100
52 Week Range
Low 44.1200
High 83.7692
Volume
4,584,957
above 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 38.728

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FTNTIn the Money	$36.90In the Money	$40.75In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$31.85In the Money	$35.60In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$26.85In the Money	$30.70In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FTNTIn the Money	$24.85In the Money	$28.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	FTNTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$23.85In the Money	$27.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	FTNTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$23.35In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	FTNTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$22.25In the Money	$23.85In the Money	$25.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$55.00	FTNTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$21.25In the Money	$23.20In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$20.50In the Money	$23.05In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$19.25In the Money	$21.10In the Money	$21.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$58.00	FTNTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$18.55In the Money	$21.00In the Money	$20.15In the Money	$-0.70In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$59.00	FTNTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$17.00In the Money	$18.85In the Money	$19.70In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$60.00	FTNTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$16.20In the Money	$17.85In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$15.35In the Money	$17.75In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$14.85In the Money	$16.80In the Money	$17.03In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$13.50In the Money	$16.25In the Money	$15.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$64.00	FTNTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$12.95In the Money	$13.95In the Money	$15.12In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	FTNTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
FTNTIn the Money	$12.05In the Money	$13.45In the Money	$15.80In 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	$0.19Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
FTNTIn the Money	$10.80In the Money	$12.80In the Money	$12.65In 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	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
FTNTIn the Money	$9.90In the Money	$11.15In the Money	$14.15In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$68.00	FTNTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
FTNTIn the Money	$9.05In the Money	$9.90In the Money	$12.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$69.00	FTNTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
FTNTIn the Money	$7.10In the Money	$8.85In the Money	$9.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$70.00	FTNTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
FTNTIn the Money	$6.95In the Money	$7.90In the Money	$10.05In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$71.00	FTNTOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
FTNTIn the Money	$5.90In the Money	$6.90In the Money	$8.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$72.00	FTNTOut of the Money	---Out of the Money	$0.31Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
FTNTIn the Money	$3.75In the Money	$5.90In the Money	$8.35In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$73.00	FTNTOut of the Money	---Out of the Money	$0.34Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
FTNTIn the Money	$3.60In the Money	$4.90In the Money	$6.91In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$74.00	FTNTOut of the Money	---Out of the Money	$0.39Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
FTNTIn the Money	$3.25In the Money	$4.10In the Money	$3.75In the Money	$-0.25In the Money	5In the Money	67In the Money	Filter Table By Strike Price of$75.00	FTNTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
FTNTIn the Money	$2.58In the Money	$2.99In the Money	$3.49In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$76.00	FTNTNear the Money	---Near the Money	$0.09Near the Money	$0.08Near the Money	$-0.01Near the Money	1Near the Money	32Near the Money
FTNTIn the Money	$1.27In the Money	$1.94In the Money	$1.91In the Money	$-0.61In the Money	4In the Money	81In the Money	Filter Table By Strike Price of$77.00	FTNTNear the Money	---Near the Money	$0.23Near the Money	$0.19Near the Money	$0.02Near the Money	3Near the Money	204Near the Money
FTNTUnderlying issue's last price	$0.77Underlying issue's last price	$1.11Underlying issue's last price	$1.20Underlying issue's last price	$-0.47Underlying issue's last price	14Underlying issue's last price	89Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	FTNTUnderlying issue's last price	$0.20Underlying issue's last price	$0.44Underlying issue's last price	$0.26Underlying issue's last price	$-0.24Underlying issue's last price	917Underlying issue's last price	1,551Underlying issue's last price
FTNTNear the Money	$0.27Near the Money	$0.51Near the Money	$0.47Near the Money	$-0.38Near the Money	28Near the Money	167Near the Money	Filter Table By Strike Price of$79.00	FTNTIn the Money	$0.67In the Money	$0.91In the Money	$0.76In the Money	$-0.16In the Money	19In the Money	1,336In the Money
FTNTNear the Money	$0.12Near the Money	$0.18Near the Money	$0.16Near the Money	$-0.18Near the Money	111Near the Money	1,278Near the Money	Filter Table By Strike Price of$80.00	FTNTIn the Money	$1.31In the Money	$1.64In the Money	$1.50In the Money	$0.14In the Money	18In the Money	377In the Money
FTNTNear the Money	$0.03Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.12Near the Money	21Near the Money	251Near the Money	Filter Table By Strike Price of$81.00	FTNTIn the Money	$2.17In the Money	$2.44In the Money	$2.73In the Money	$0.88In the Money	7In the Money	775In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	13Out of the Money	586Out of the Money	Filter Table By Strike Price of$82.00	FTNTIn the Money	$2.60In the Money	$4.45In the Money	$3.00In the Money	$0.00In the Money	---In the Money	188In the Money
FTNTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.07Out of the Money	4Out of the Money	551Out of the Money	Filter Table By Strike Price of$83.00	FTNTIn the Money	$4.20In the Money	$5.00In the Money	$4.65In the Money	$0.55In the Money	2In the Money	55In the Money
FTNTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.04Out of the Money	2Out of the Money	240Out of the Money	Filter Table By Strike Price of$84.00	FTNTIn the Money	$3.45In the Money	$6.95In the Money	$4.55In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$85.00	FTNTIn the Money	$4.25In the Money	$8.20In the Money	$5.15In the Money	$0.00In the Money	---In the Money	2In the Money
FTNTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$86.00	FTNTIn the Money	$5.25In the Money	$9.20In the Money	$6.98In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$87.00	FTNTIn the Money	$6.25In the Money	$10.20In the Money	$7.00In the Money	$0.00In the Money	---In the Money	4In the Money
FTNTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$88.00	FTNTIn the Money	$7.30In the Money	$11.10In the Money	$8.15In the Money	$0.00In the Money	---In the Money	2In the Money
FTNTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$89.00	FTNTIn the Money	$8.25In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$90.00	FTNTIn the Money	$9.30In the Money	$13.15In the Money	$7.75In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.19Out 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$91.00	FTNTIn the Money	$10.25In the Money	$14.20In the Money	$9.30In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$92.00	FTNTIn the Money	$11.30In the Money	$15.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.19Out 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$93.00	FTNTIn the Money	$12.30In the Money	$16.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.19Out 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$94.00	FTNTIn the Money	$13.30In the Money	$17.10In the Money	$0.00In 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 01, 2024)

Put Options (expires Friday November 01, 2024)