Stocks Options

LAST PRICE
61.3500
TODAY'S CHANGE (%)
Trending Up0.4200 (0.6893%)

Bid / Lots
61.3000/ 3
Ask / Lots
61.3500/ 3
Open / Previous Close
61.1100 / 60.9300
Day Range
Low 60.6800
High 61.7599
52 Week Range
Low 44.1200
High 81.2400
Volume
2,653,983
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 40.267

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$13.65In the Money	$16.90In the Money	$15.90In the Money	$0.00In the Money	14In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	FTNTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	FTNTOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	FTNTOut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
FTNTIn the Money	$6.25In the Money	$8.40In the Money	$6.90In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$53.00	FTNTOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	130Out of the Money	---Out of the Money
FTNTIn the Money	$11.00In the Money	$11.60In the Money	$11.20In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$54.00	FTNTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
FTNTIn the Money	$5.20In the Money	$6.50In the Money	$6.03In the Money	$-0.38In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$55.00	FTNTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	6Out of the Money	---Out of the Money
FTNTIn the Money	$8.80In the Money	$8.95In the Money	$8.55In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$56.00	FTNTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	34Out of the Money	---Out of the Money
FTNTIn the Money	$3.30In the Money	$5.80In the Money	$4.00In the Money	$-0.55In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$57.00	FTNTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
FTNTIn the Money	$1.92In the Money	$4.60In the Money	$3.62In the Money	$0.37In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$58.00	FTNTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	---Out of the Money
FTNTIn the Money	$1.19In the Money	$2.51In the Money	$2.24In the Money	$-0.14In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$59.00	FTNTNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	31Near the Money	---Near the Money
FTNTIn the Money	$1.02In the Money	$1.54In the Money	$1.37In the Money	$0.45In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$60.00	FTNTNear the Money	---Near the Money	$0.06Near the Money	$0.02Near the Money	$-0.14Near the Money	106Near the Money	---Near the Money
FTNTUnderlying issue's last price	$0.11Underlying issue's last price	$0.48Underlying issue's last price	$0.34Underlying issue's last price	$-0.02Underlying issue's last price	379Underlying 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	$0.04Underlying issue's last price	$0.02Underlying issue's last price	$-0.52Underlying issue's last price	204Underlying issue's last price	---Underlying issue's last price
FTNTNear the Money	---Near the Money	$0.06Near the Money	$0.02Near the Money	$-0.07Near the Money	324Near the Money	---Near the Money	Filter Table By Strike Price of$62.00	FTNTIn the Money	$0.10In the Money	$0.92In the Money	$0.60In the Money	$-0.70In the Money	50In the Money	---In the Money
FTNTNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	54Near the Money	---Near the Money	Filter Table By Strike Price of$63.00	FTNTIn the Money	$0.48In the Money	$2.07In the Money	$1.78In the Money	$-0.35In the Money	11In the Money	---In the Money
FTNTNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	59Near the Money	---Near the Money	Filter Table By Strike Price of$64.00	FTNTIn the Money	$2.48In the Money	$3.85In the Money	$2.72In the Money	$-0.96In the Money	4In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	49Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	FTNTIn the Money	$2.59In the Money	$4.95In the Money	$3.55In the Money	$-0.30In the Money	1In the Money	---In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	FTNTIn the Money	$5.15In the Money	$8.10In the Money	$6.97In the Money	$0.00In the Money	6In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	FTNTIn the Money	$6.40In the Money	$7.85In the Money	$8.00In the Money	$0.00In the Money	1In the Money	---In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	FTNTIn the Money	$5.60In the Money	$6.00In the Money	$6.00In the Money	$0.00In the Money	30In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	FTNTIn the Money	$9.80In the Money	$12.20In the Money	$8.30In the Money	$0.00In the Money	1In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	FTNTIn the Money	$7.35In the Money	$9.00In the Money	$7.65In the Money	$0.00In the Money	5In the Money	---In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	FTNTIn the Money	$9.65In the Money	$9.90In the Money	$10.30In the Money	$0.00In the Money	11In the Money	---In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	FTNTIn the Money	$3.30In the Money	$6.00In the Money	$4.75In the Money	$0.00In the Money	26In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	FTNTIn the Money	$11.35In the Money	$12.85In the Money	$12.45In the Money	$0.00In the Money	2In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.49Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTNTOut of the Money	$0.28Out of the Money	$0.54Out of the Money	$0.27Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$0.00Out of the Money	55Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTNTOut of the Money	$0.26Out of the Money	$0.33Out of the Money	$0.38Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	FTNTIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)