Stocks Options

LAST PRICE
92.0400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
92.6400/ 5
Ask / Lots
92.8900/ 1
Open / Previous Close
--- / 92.0400
Day Range
---
52 Week Range
Low 49.4350
High 92.5280
Volume
5,177
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 38.298

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 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$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	$38.02In the Money	$0.00In the Money	---In the Money	2In 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$47.50	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	$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	$0.05Out 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	$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	---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	---In the Money	---In the Money	$37.22In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$55.00	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	18Out 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	---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	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	$20.82In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$29.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$61.00	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	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$62.00	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	18Out 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$63.00	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	44Out 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	$0.15Out 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	$26.55In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$65.00	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	658Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$16.25In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$66.00	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	3Out 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$67.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$24.71In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$67.50	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	451Out 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$68.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$14.63In the Money	$0.00In the Money	---In the Money	32In 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	45Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$22.33In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$70.00	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	393Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$20.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$71.00	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	84Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$12.40In the Money	$0.00In the Money	---In the Money	4In 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	107Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$19.50In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$72.50	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	165Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$9.05In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$73.00	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	766Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$10.80In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$74.00	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	108Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$17.10In the Money	$0.00In the Money	---In the Money	175In the Money	Filter Table By Strike Price of$75.00	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	490Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$15.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$76.00	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	37Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$14.55In the Money	$0.00In the Money	---In the Money	272In the Money	Filter Table By Strike Price of$77.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$14.30In the Money	$0.00In the Money	---In the Money	722In the Money	Filter Table By Strike Price of$77.50	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	492Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$13.25In the Money	$0.00In the Money	---In the Money	310In the Money	Filter Table By Strike Price of$78.00	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	156Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$13.03In the Money	$0.00In the Money	---In the Money	1,796In the Money	Filter Table By Strike Price of$79.00	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	1,786Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$11.90In the Money	$0.00In the Money	---In the Money	923In the Money	Filter Table By Strike Price of$80.00	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	1,455Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$11.25In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$81.00	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	161Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	321In the Money	Filter Table By Strike Price of$82.00	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	186Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	960In the Money	Filter Table By Strike Price of$82.50	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	671Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$8.55In the Money	$0.00In the Money	---In the Money	536In the Money	Filter Table By Strike Price of$83.00	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	74Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	323In the Money	Filter Table By Strike Price of$84.00	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	172Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	659In the Money	Filter Table By Strike Price of$85.00	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	105Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$86.00	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	34Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$5.13In the Money	$0.00In the Money	---In the Money	605In the Money	Filter Table By Strike Price of$87.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	1,170In the Money	Filter Table By Strike Price of$87.50	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	47Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$4.35In the Money	$0.00In the Money	---In the Money	124In the Money	Filter Table By Strike Price of$88.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.40Out 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	$3.35In the Money	$0.00In the Money	---In the Money	376In the Money	Filter Table By Strike Price of$89.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$2.79In the Money	$0.00In the Money	---In the Money	903In the Money	Filter Table By Strike Price of$90.00	FTNTNear the Money	---Near the Money	---Near the Money	$0.81Near the Money	$0.00Near the Money	---Near the Money	113Near the Money
FTNTIn the Money	---In the Money	---In the Money	$2.09In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$91.00	FTNTNear the Money	---Near the Money	---Near the Money	$1.11Near the Money	$0.00Near the Money	---Near the Money	28Near the Money
FTNTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	117Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	FTNTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.58Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	29Underlying issue's last price
FTNTNear the Money	---Near the Money	---Near the Money	$1.01Near the Money	$0.00Near the Money	---Near the Money	130Near the Money	Filter Table By Strike Price of$93.00	FTNTIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTNear the Money	---Near the Money	---Near the Money	$0.74Near the Money	$0.00Near the Money	---Near the Money	28Near the Money	Filter Table By Strike Price of$94.00	FTNTIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	1In the Money
FTNTNear the Money	---Near the Money	---Near the Money	$0.48Near the Money	$0.00Near the Money	---Near the Money	335Near the Money	Filter Table By Strike Price of$95.00	FTNTIn the Money	---In the Money	---In the Money	$3.57In the Money	$0.00In the Money	---In the Money	13In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$96.00	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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$97.00	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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$98.00	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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$99.00	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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	435Out of the Money	Filter Table By Strike Price of$100.00	FTNTIn the Money	---In the Money	---In the Money	$9.97In the Money	$0.00In the Money	---In the Money	6In the Money
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	2Out of the Money	Filter Table By Strike Price of$101.00	FTNTIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	1In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$102.00	FTNTIn the Money	---In the Money	---In the Money	$11.10In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	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	27Out of the Money	Filter Table By Strike Price of$104.00	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	44Out of the Money	Filter Table By Strike Price of$105.00	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$106.00	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$107.00	FTNTIn the Money	---In the Money	---In the Money	$16.65In 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	15Out 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

Fortinet Inc
NASDAQ:FTNTUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)