Stocks Options

LAST PRICE
59.3200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
59.3500/ 1
Ask / Lots
59.5300/ 1
Open / Previous Close
58.8700 / 59.3200
Day Range
Low 57.7050
High 59.4100
52 Week Range
Low 44.1200
High 81.2400
Volume
16,362,989
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 40.616

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$41.55In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$25.00	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	18Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$40.27In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$30.00	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	51Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$23.87In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$35.00	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	139Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$19.80In the Money	$0.00In the Money	---In the Money	230In the Money	Filter Table By Strike Price of$40.00	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	172Out 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$42.50	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	$15.95In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$45.00	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	1,107Out 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$47.50	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	1Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$8.45In the Money	$0.00In the Money	---In the Money	1,370In the Money	Filter Table By Strike Price of$50.00	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	2,736Out 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$51.00	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	$7.25In 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	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$52.50	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$53.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.24Out 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	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$54.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	926In the Money	Filter Table By Strike Price of$55.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	2,163Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$56.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$2.97In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$57.00	FTNTNear the Money	---Near the Money	---Near the Money	$0.98Near the Money	$0.00Near the Money	---Near the Money	209Near the Money
FTNTIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$57.50	FTNTNear the Money	---Near the Money	---Near the Money	$1.05Near the Money	$0.00Near the Money	---Near the Money	433Near the Money
FTNTIn the Money	---In the Money	---In the Money	$2.28In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$58.00	FTNTNear the Money	---Near the Money	---Near the Money	$1.48Near the Money	$0.00Near the Money	---Near the Money	130Near the Money
FTNTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.81Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	108Underlying issue's last price	Filter Table By Strike Price of$59.00Underlying issue's last price	FTNTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	261Underlying issue's last price
FTNTNear the Money	---Near the Money	---Near the Money	$1.33Near the Money	$0.00Near the Money	---Near the Money	3,325Near the Money	Filter Table By Strike Price of$60.00	FTNTIn the Money	---In the Money	---In the Money	$1.86In the Money	$0.00In the Money	---In the Money	4,474In the Money
FTNTNear the Money	---Near the Money	---Near the Money	$0.63Near the Money	$0.00Near the Money	---Near the Money	283Near the Money	Filter Table By Strike Price of$61.00	FTNTIn the Money	---In the Money	---In the Money	$3.72In the Money	$0.00In the Money	---In the Money	513In the Money
FTNTNear the Money	---Near the Money	---Near the Money	$0.51Near the Money	$0.00Near the Money	---Near the Money	96Near the Money	Filter Table By Strike Price of$62.00	FTNTIn the Money	---In the Money	---In the Money	$4.48In the Money	$0.00In the Money	---In the Money	866In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	459Out of the Money	Filter Table By Strike Price of$62.50	FTNTIn the Money	---In the Money	---In the Money	$4.37In the Money	$0.00In the Money	---In the Money	112In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money	Filter Table By Strike Price of$63.00	FTNTIn the Money	---In the Money	---In the Money	$4.23In the Money	$0.00In the Money	---In the Money	66In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$64.00	FTNTIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	60In the Money
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	3,492Out of the Money	Filter Table By Strike Price of$65.00	FTNTIn the Money	---In the Money	---In the Money	$6.76In the Money	$0.00In the Money	---In the Money	2,788In the Money
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	23Out of the Money	Filter Table By Strike Price of$66.00	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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$67.00	FTNTIn the Money	---In the Money	---In the Money	$5.42In 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	942Out of the Money	Filter Table By Strike Price of$67.50	FTNTIn the Money	---In the Money	---In the Money	$9.25In the Money	$0.00In the Money	---In the Money	4In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1,021Out of the Money	Filter Table By Strike Price of$68.00	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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$69.00	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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3,130Out of the Money	Filter Table By Strike Price of$70.00	FTNTIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	10In 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$71.00	FTNTIn the Money	---In the Money	---In the Money	$12.50In 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$72.00	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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	581Out of the Money	Filter Table By Strike Price of$72.50	FTNTIn the Money	---In the Money	---In the Money	$9.25In 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$73.00	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,220Out of the Money	Filter Table By Strike Price of$75.00	FTNTIn the Money	---In the Money	---In the Money	$15.70In the Money	$0.00In the Money	---In the Money	2In 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	85Out of the Money	Filter Table By Strike Price of$77.50	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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,706Out of the Money	Filter Table By Strike Price of$80.00	FTNTIn the Money	---In the Money	---In the Money	$15.85In 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	480Out of the Money	Filter Table By Strike Price of$85.00	FTNTIn the Money	---In the Money	---In the Money	$20.40In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$90.00	FTNTIn the Money	---In the Money	---In the Money	$20.37In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	885Out of the Money	Filter Table By Strike Price of$95.00	FTNTIn the Money	---In the Money	---In the Money	$44.20In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money	Filter Table By Strike Price of$100.00	FTNTIn the Money	---In the Money	---In the Money	$23.10In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$105.00	FTNTIn the Money	---In the Money	---In the Money	$30.70In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$110.00	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	498Out of the Money	Filter Table By Strike Price of$115.00	FTNTIn the Money	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)