Stocks Options

LAST PRICE
77.5500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
76.8000/ 6
Ask / Lots
78.2800/ 3
Open / Previous Close
--- / 77.5500
Day Range
---
52 Week Range
Low 44.1200
High 78.1800
Volume
54
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 39.033

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out 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	$0.62Out 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	$22.99In the Money	$0.00In the Money	---In the Money	7In 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	$17.70In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$60.00	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	$14.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$63.00	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	8Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$10.49In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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$66.00	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	4Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$10.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$67.00	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	13Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$8.16In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$68.00	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	25Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$8.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$69.00	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	56Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$70.00	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	94Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$71.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$5.47In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$72.00	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	108Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$3.80In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,167Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$3.49In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$73.50	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	7Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$3.27In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$74.00	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	2,954Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$2.41In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$75.00	FTNTNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	1,994Near the Money
FTNTIn the Money	---In the Money	---In the Money	$1.79In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$76.00	FTNTNear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	939Near the Money
FTNTIn the Money	---In the Money	---In the Money	$1.45In the Money	$0.00In the Money	---In the Money	321In the Money	Filter Table By Strike Price of$76.50	FTNTNear the Money	---Near the Money	---Near the Money	$0.52Near the Money	$0.00Near the Money	---Near the Money	588Near the Money
FTNTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.12Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	290Underlying issue's last price	Filter Table By Strike Price of$77.00Underlying issue's last price	FTNTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.59Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	605Underlying issue's last price
FTNTNear the Money	---Near the Money	---Near the Money	$0.65Near the Money	$0.00Near the Money	---Near the Money	837Near the Money	Filter Table By Strike Price of$78.00	FTNTIn the Money	---In the Money	---In the Money	$1.24In the Money	$0.00In the Money	---In the Money	240In the Money
FTNTNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	541Near the Money	Filter Table By Strike Price of$79.00	FTNTIn the Money	---In the Money	---In the Money	$2.14In the Money	$0.00In the Money	---In the Money	19In the Money
FTNTNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	155Near the Money	Filter Table By Strike Price of$80.00	FTNTIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	3In 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	511Out of the Money	Filter Table By Strike Price of$81.00	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	79Out of the Money	Filter Table By Strike Price of$82.00	FTNTIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	2In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$83.00	FTNTIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	2In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$84.00	FTNTIn the Money	---In the Money	---In the Money	$7.35In 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	48Out of the Money	Filter Table By Strike Price of$85.00	FTNTIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	5In 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	7Out of the Money	Filter Table By Strike Price of$86.00	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	9Out of the Money	Filter Table By Strike Price of$87.00	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$88.00	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$89.00	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	5Out of the Money	Filter Table By Strike Price of$90.00	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 October 04, 2024)

Put Options (expires Friday October 04, 2024)