Stocks Options

LAST PRICE
61.4300
TODAY'S CHANGE (%)
Trending Up0.1900 (0.3103%)

Bid / Lots
61.4200/ 1
Ask / Lots
61.7500/ 1
Open / Previous Close
61.0400 / 61.2400
Day Range
Low 60.7800
High 61.8600
52 Week Range
Low 44.1200
High 81.2400
Volume
2,799,682
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 40.378

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	$34.85In the Money	$38.45In 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	$0.00Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
FTNTIn the Money	$30.10In the Money	$33.10In 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	$0.00Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
FTNTIn the Money	$25.20In the Money	$27.80In 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	$0.00Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
FTNTIn the Money	$20.65In the Money	$23.55In the Money	$24.00In the Money	$0.00In the Money	---In the Money	233In the Money	Filter Table By Strike Price of$40.00	FTNTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
FTNTIn the Money	$18.65In the Money	$20.25In 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	$0.00Out 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	$16.50In the Money	$18.80In 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	$0.00Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	1,109Out of the Money
FTNTIn the Money	$13.40In the Money	$15.95In 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	$0.01Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FTNTIn the Money	$11.55In the Money	$12.75In the Money	$12.04In the Money	$1.04In the Money	14In the Money	1,397In the Money	Filter Table By Strike Price of$50.00	FTNTOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	28Out of the Money	2,780Out 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	$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	---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	$9.05In the Money	$10.40In 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	$0.07Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	10Out of the Money	47Out 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$53.00	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$54.00	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	$6.80In the Money	$8.40In the Money	$6.75In the Money	$0.50In the Money	2In the Money	926In the Money	Filter Table By Strike Price of$55.00	FTNTOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.06Out of the Money	67Out of the Money	2,393Out 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	$4.60In the Money	$4.75In the Money	$3.83In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$57.50	FTNTOut of the Money	$0.46Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.09Out of the Money	177Out of the Money	463Out 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	FTNTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FTNTIn the Money	$2.78In the Money	$2.86In the Money	$2.80In the Money	$0.05In the Money	73In the Money	2,918In the Money	Filter Table By Strike Price of$60.00	FTNTNear the Money	$1.08Near the Money	$1.13Near the Money	$1.15Near the Money	$-0.10Near the Money	180Near the Money	4,938Near the Money
FTNTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$61.00Underlying issue's last price	FTNTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
FTNTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$62.00	FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTNear the Money	$1.46Near the Money	$1.50Near the Money	$1.48Near the Money	$-0.01Near the Money	230Near the Money	233Near the Money	Filter Table By Strike Price of$62.50	FTNTIn the Money	$2.24In the Money	$2.28In the Money	$2.36In the Money	$-0.32In the Money	32In the Money	46In the Money
FTNTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$63.00	FTNTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$64.00	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	$0.66Out of the Money	$0.71Out of the Money	$0.70Out of the Money	$-0.04Out of the Money	230Out of the Money	3,696Out of the Money	Filter Table By Strike Price of$65.00	FTNTIn the Money	$3.95In the Money	$4.10In the Money	$3.70In the Money	$-0.55In the Money	9In the Money	2,814In 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$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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	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	$0.28Out of the Money	$0.33Out of the Money	$0.30Out of the Money	$-0.07Out of the Money	19Out of the Money	904Out of the Money	Filter Table By Strike Price of$67.50	FTNTIn the Money	$5.50In the Money	$6.70In the Money	$6.46In the Money	$0.00In the Money	---In the Money	279In 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$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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.12Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.02Out of the Money	33Out of the Money	3,124Out of the Money	Filter Table By Strike Price of$70.00	FTNTIn the Money	$8.25In the Money	$8.70In the Money	$10.20In the Money	$0.00In the Money	---In the Money	451In 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	$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	$0.00Out 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	$0.05Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	575Out of the Money	Filter Table By Strike Price of$72.50	FTNTIn the Money	$10.75In the Money	$11.25In 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	$0.02Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	16Out of the Money	3,260Out of the Money	Filter Table By Strike Price of$75.00	FTNTIn the Money	$12.45In the Money	$13.85In the Money	$15.70In the Money	$0.00In the Money	---In the Money	2In the Money
FTNTOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$77.50	FTNTIn the Money	$15.40In the Money	$16.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	120Out of the Money	1,816Out of the Money	Filter Table By Strike Price of$80.00	FTNTIn the Money	$18.10In the Money	$19.50In the Money	$15.85In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	481Out of the Money	Filter Table By Strike Price of$85.00	FTNTIn the Money	$23.05In the Money	$24.75In the Money	$20.40In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	$0.00Out of the Money	$0.07Out 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	$26.60In the Money	$30.60In the Money	$20.37In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	$0.00Out of the Money	$0.08Out 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	$31.65In the Money	$35.60In the Money	$44.20In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.05Out 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	$36.75In the Money	$40.55In the Money	$23.10In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	$0.00Out of the Money	$0.19Out 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	$41.75In the Money	$45.50In the Money	$30.70In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	$0.00Out of the Money	$0.49Out 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	$46.75In the Money	$50.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.03Out 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	$51.65In the Money	$55.35In 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)