Stocks Options

LAST PRICE
77.4600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
77.0400/ 1
Ask / Lots
77.4900/ 1
Open / Previous Close
--- / 77.4600
Day Range
---
52 Week Range
Low 44.1200
High 78.1800
Volume
967
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 38.975

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 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	$0.00Out 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	$21.40In the Money	$0.00In the Money	---In the Money	12In 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	$17.50In the Money	$0.00In the Money	---In the Money	4In 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	$17.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$60.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$16.51In the Money	$0.00In the Money	---In the Money	2In 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	$13.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$62.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$12.50In 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	$0.20Out 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	$13.66In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$64.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.28Out 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	$12.45In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$65.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$10.13In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$66.00	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	2Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$9.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$67.00	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	18Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$9.75In the Money	$0.00In the Money	---In the Money	21In 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	16Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	2In 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	12Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$70.00	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	117Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$71.00	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	53Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$5.57In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$72.00	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	128Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$4.56In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$73.00	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	120Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$2.48In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$73.50	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	229Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$74.00	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	3,267Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	279In the Money	Filter Table By Strike Price of$75.00	FTNTNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	378Near the Money
FTNTIn the Money	---In the Money	---In the Money	$1.68In the Money	$0.00In the Money	---In the Money	272In the Money	Filter Table By Strike Price of$76.00	FTNTNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	447Near the Money
FTNTIn the Money	---In the Money	---In the Money	$1.15In the Money	$0.00In the Money	---In the Money	1,638In the Money	Filter Table By Strike Price of$76.50	FTNTNear the Money	---Near the Money	---Near the Money	$0.32Near the Money	$0.00Near the Money	---Near the Money	1,940Near the Money
FTNTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	171Underlying 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	$0.41Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,192Underlying issue's last price
FTNTNear the Money	---Near the Money	---Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	336Near the Money	Filter Table By Strike Price of$78.00	FTNTIn the Money	---In the Money	---In the Money	$0.61In the Money	$0.00In the Money	---In the Money	84In the Money
FTNTNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	381Near the Money	Filter Table By Strike Price of$79.00	FTNTIn the Money	---In the Money	---In the Money	$1.23In the Money	$0.00In the Money	---In the Money	67In the Money
FTNTNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	345Near 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	1In 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	176Out 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$82.00	FTNTIn the Money	---In the Money	---In the Money	$6.05In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$83.00	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	22Out of the Money	Filter Table By Strike Price of$84.00	FTNTIn the Money	---In the Money	---In the Money	$7.75In 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	29Out of the Money	Filter Table By Strike Price of$85.00	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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$89.00	FTNTIn the Money	---In the Money	---In the Money	$11.60In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)