Stocks Options

LAST PRICE
94.2000
TODAY'S CHANGE (%)
Trending Down-0.2600 (-0.2752%)

Bid / Lots
93.6500/ 20
Ask / Lots
94.9900/ 1
Open / Previous Close
94.8000 / 94.4600
Day Range
Low 92.7300
High 96.3800
52 Week Range
Low 49.9700
High 100.5900
Volume
5,916,022
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 38.656

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	---In the Money	---In 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	---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$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	---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$53.00	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$54.00	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	$37.30In the Money	$40.75In the Money	$39.00In the Money	$-4.82In 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	$0.41Out of the Money	$0.17Out of the Money	$0.00Out of the Money	7Out 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$56.00	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$57.00	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$58.00	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$59.00	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	$35.75In the Money	$39.80In the Money	$39.04In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$60.00	FTNTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
FTNTIn the Money	$29.30In the Money	$32.45In the Money	$29.43In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$61.00	FTNTOut of the Money	$0.01Out of the Money	$0.80Out of the Money	$0.06Out of the Money	$0.00Out of the Money	15Out 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$62.00	FTNTOut of the Money	---Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out 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$63.00	FTNTOut of the Money	$0.02Out of the Money	$0.80Out of the Money	$0.13Out of the Money	$0.00Out of the Money	20Out 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$64.00	FTNTOut of the Money	$0.03Out of the Money	$0.89Out of the Money	$0.15Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
FTNTIn the Money	$28.95In the Money	$30.85In the Money	$29.75In the Money	$3.20In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$65.00	FTNTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.08Out of the Money	12Out of the Money	---Out of the Money
FTNTIn the Money	$17.10In the Money	$18.20In the Money	$16.25In the Money	$0.00In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$66.00	FTNTOut of the Money	---Out of the Money	$0.33Out of the Money	$0.13Out 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$67.00	FTNTOut of the Money	$0.03Out of the Money	$0.62Out of the Money	$0.26Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
FTNTIn the Money	$23.65In the Money	$25.20In the Money	$24.71In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$67.50	FTNTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.18Out 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$68.00	FTNTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	93Out of the Money	---Out of the Money
FTNTIn the Money	$26.80In the Money	$30.80In the Money	$29.79In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$69.00	FTNTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.06Out of the Money	1Out of the Money	---Out of the Money
FTNTIn the Money	$23.00In the Money	$24.95In the Money	$23.36In the Money	$-1.64In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$70.00	FTNTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FTNTIn the Money	$23.20In the Money	$23.60In the Money	$23.90In the Money	$3.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$71.00	FTNTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
FTNTIn the Money	$11.80In the Money	$13.25In the Money	$12.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$72.00	FTNTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	---Out of the Money
FTNTIn the Money	$19.80In the Money	$22.50In the Money	$21.25In the Money	$-6.18In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$72.50	FTNTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
FTNTIn the Money	$19.00In the Money	$22.20In the Money	$21.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$73.00	FTNTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
FTNTIn the Money	$8.85In the Money	$12.25In the Money	$10.80In the Money	$0.00In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$74.00	FTNTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
FTNTIn the Money	$18.20In the Money	$20.05In the Money	$19.20In the Money	$-3.82In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$75.00	FTNTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	---Out of the Money
FTNTIn the Money	$15.95In the Money	$16.75In the Money	$15.25In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$76.00	FTNTOut of the Money	---Out of the Money	$0.44Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
FTNTIn the Money	$16.20In the Money	$17.40In the Money	$17.28In the Money	$-0.67In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$77.00	FTNTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	1Out of the Money	---Out of the Money
FTNTIn the Money	$14.55In the Money	$17.45In the Money	$16.48In the Money	$-0.74In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$77.50	FTNTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	12Out of the Money	---Out of the Money
FTNTIn the Money	$14.10In the Money	$16.65In the Money	$15.63In the Money	$-1.15In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$78.00	FTNTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	6Out of the Money	---Out of the Money
FTNTIn the Money	$20.10In the Money	$20.40In the Money	$19.50In the Money	$3.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$79.00	FTNTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
FTNTIn the Money	$13.75In the Money	$14.40In the Money	$14.19In the Money	$-0.48In the Money	34In the Money	---In the Money	Filter Table By Strike Price of$80.00	FTNTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
FTNTIn the Money	$11.05In the Money	$13.75In the Money	$12.90In the Money	$-2.30In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$81.00	FTNTOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.08Out of the Money	$0.00Out of the Money	69Out of the Money	---Out of the Money
FTNTIn the Money	$11.00In the Money	$12.40In the Money	$11.06In the Money	$-4.97In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$82.00	FTNTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.25Out of the Money	3Out of the Money	---Out of the Money
FTNTIn the Money	$10.70In the Money	$11.90In the Money	$11.28In the Money	$-1.37In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$82.50	FTNTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	188Out of the Money	---Out of the Money
FTNTIn the Money	$9.00In the Money	$11.40In the Money	$11.00In the Money	$-0.80In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$83.00	FTNTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FTNTIn the Money	$12.80In the Money	$15.60In the Money	$16.30In the Money	$2.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$84.00	FTNTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.11Out of the Money	$0.10Out of the Money	2Out of the Money	---Out of the Money
FTNTIn the Money	$7.25In the Money	$9.40In the Money	$9.25In the Money	$-0.57In the Money	32In the Money	---In the Money	Filter Table By Strike Price of$85.00	FTNTOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.07Out of the Money	5Out of the Money	---Out of the Money
FTNTIn the Money	$6.35In the Money	$9.30In the Money	$7.83In the Money	$-5.84In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$86.00	FTNTOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	304Out of the Money	---Out of the Money
FTNTIn the Money	$7.10In the Money	$7.40In the Money	$8.05In the Money	$-0.15In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$87.00	FTNTOut of the Money	---Out of the Money	$0.44Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money
FTNTIn the Money	$4.75In the Money	$7.20In the Money	$6.69In the Money	$-0.80In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$87.50	FTNTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	20Out of the Money	---Out of the Money
FTNTIn the Money	$4.00In the Money	$6.45In the Money	$5.07In the Money	$-1.89In the Money	39In the Money	---In the Money	Filter Table By Strike Price of$88.00	FTNTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.11Out of the Money	6Out of the Money	---Out of the Money
FTNTIn the Money	$3.90In the Money	$5.45In the Money	$4.85In the Money	$-1.17In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$89.00	FTNTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
FTNTIn the Money	$1.94In the Money	$4.40In the Money	$4.24In the Money	$-0.06In the Money	106In the Money	---In the Money	Filter Table By Strike Price of$90.00	FTNTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	8Out of the Money	---Out of the Money
FTNTIn the Money	$2.98In the Money	$3.40In the Money	$3.00In the Money	$-1.01In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$91.00	FTNTOut of the Money	---Out of the Money	$0.07Out of the Money	$0.33Out of the Money	$0.26Out of the Money	1Out of the Money	---Out of the Money
FTNTIn the Money	$1.89In the Money	$2.48In the Money	$2.01In the Money	$-0.97In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$92.00	FTNTNear the Money	---Near the Money	$0.01Near the Money	$0.08Near the Money	$0.02Near the Money	49Near the Money	---Near the Money
FTNTIn the Money	$1.06In the Money	$1.40In the Money	$0.94In the Money	$-1.79In the Money	52In the Money	---In the Money	Filter Table By Strike Price of$93.00	FTNTNear the Money	---Near the Money	$0.01Near the Money	$0.15Near the Money	$0.01Near the Money	150Near the Money	---Near the Money
FTNTUnderlying issue's last price	$0.17Underlying issue's last price	$0.47Underlying issue's last price	$0.20Underlying issue's last price	$-3.93Underlying issue's last price	2,213Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	FTNTUnderlying issue's last price	---Underlying issue's last price	$0.12Underlying issue's last price	$0.22Underlying issue's last price	$-0.23Underlying issue's last price	356Underlying issue's last price	---Underlying issue's last price
FTNTNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.58Near the Money	299Near the Money	---Near the Money	Filter Table By Strike Price of$95.00	FTNTIn the Money	$0.57In the Money	$1.03In the Money	$0.85In the Money	$-0.33In the Money	439In the Money	---In the Money
FTNTNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.27Near the Money	274Near the Money	---Near the Money	Filter Table By Strike Price of$96.00	FTNTIn the Money	$1.57In the Money	$2.28In the Money	$2.08In the Money	$0.71In the Money	31In the Money	---In the Money
FTNTNear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.08Near the Money	16Near the Money	---Near the Money	Filter Table By Strike Price of$97.00	FTNTIn the Money	$2.57In the Money	$2.94In the Money	$3.60In the Money	$1.74In the Money	12In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	FTNTIn the Money	$2.96In the Money	$3.90In the Money	$4.00In the Money	$1.18In the Money	12In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	FTNTIn the Money	$2.84In the Money	$6.85In the Money	$4.95In the Money	$1.50In the Money	308In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	FTNTIn the Money	$5.35In the Money	$5.85In the Money	$5.75In the Money	$3.87In the Money	13In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	FTNTIn the Money	$6.35In the Money	$6.90In the Money	$5.72In the Money	$2.37In the Money	1In the Money	---In the Money
FTNTOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.25Out of the Money	$0.01Out of the Money	117Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	FTNTIn the Money	$7.35In the Money	$7.85In the Money	$6.71In the Money	$4.66In the Money	1In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	FTNTIn the Money	$7.85In the Money	$10.90In the Money	$8.95In the Money	$5.40In the Money	1In the Money	---In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	FTNTIn the Money	$4.30In the Money	$8.20In the Money	$4.00In the Money	$-1.07In the Money	1In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	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	$0.23Out 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$106.00	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	$0.28Out 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$107.00	FTNTIn the Money	$8.60In the Money	$10.00In the Money	$8.40In the Money	$-3.10In the Money	23In the Money	---In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.15Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	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 November 15, 2024)

Put Options (expires Friday November 15, 2024)