Stocks Options

LAST PRICE
91.8200
TODAY'S CHANGE (%)
Trending Down-2.3800 (-2.5265%)

Bid / Lots
91.8200/ 8
Ask / Lots
91.8400/ 2
Open / Previous Close
94.5700 / 94.2000
Day Range
Low 90.9600
High 96.7400
52 Week Range
Low 50.6500
High 100.5900
Volume
7,253,342
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 38.771

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FTNTIn the Money	$49.80In the Money	$53.90In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$44.80In the Money	$48.90In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$39.80In the Money	$43.90In 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	$1.66Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FTNTIn the Money	$34.95In the Money	$38.90In the Money	$39.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	FTNTOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$33.80In the Money	$37.90In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$32.80In the Money	$36.90In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$32.05In the Money	$35.90In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$30.80In the Money	$34.95In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$30.20In the Money	$33.95In the Money	$20.98In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	FTNTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
FTNTIn the Money	$28.80In the Money	$32.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	FTNTOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$27.80In the Money	$31.90In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$26.80In the Money	$30.95In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$25.80In the Money	$29.95In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTNTIn the Money	$25.70In the Money	$28.70In the Money	$30.45In 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	$1.46Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
FTNTIn the Money	$23.90In the Money	$27.95In the Money	$26.17In the Money	$9.50In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$66.00	FTNTOut of the Money	---Out of the Money	$1.46Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
FTNTIn the Money	$24.15In the Money	$26.20In the Money	$28.65In 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	$1.46Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
FTNTIn the Money	$21.90In the Money	$25.95In 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	$1.46Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
FTNTIn the Money	$22.55In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	FTNTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
FTNTIn the Money	$21.45In the Money	$22.45In the Money	$24.15In the Money	$-0.53In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$70.00	FTNTOut of the Money	---Out of the Money	$1.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
FTNTIn the Money	$19.05In the Money	$21.90In the Money	$9.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$71.00	FTNTOut of the Money	---Out of the Money	$1.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
FTNTIn the Money	$19.50In the Money	$20.35In the Money	$21.07In the Money	$-2.78In the Money	24In the Money	20In the Money	Filter Table By Strike Price of$72.00	FTNTOut of the Money	---Out of the Money	$1.27Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
FTNTIn the Money	$18.40In the Money	$20.60In the Money	$21.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$73.00	FTNTOut of the Money	---Out of the Money	$1.17Out of the Money	$0.24Out of the Money	$0.21Out of the Money	1Out of the Money	325Out of the Money
FTNTIn the Money	$17.35In the Money	$19.05In the Money	$21.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$74.00	FTNTOut of the Money	---Out of the Money	$1.26Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
FTNTIn the Money	$16.40In the Money	$17.50In the Money	$19.36In the Money	$12.18In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$75.00	FTNTOut of the Money	---Out of the Money	$1.46Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	2Out of the Money	41Out of the Money
FTNTIn the Money	$14.30In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	FTNTOut of the Money	---Out of the Money	$1.02Out of the Money	$1.94Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
FTNTIn the Money	$14.40In the Money	$16.60In the Money	$17.95In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$77.00	FTNTOut of the Money	---Out of the Money	$1.04Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
FTNTIn the Money	$12.15In the Money	$14.30In the Money	$15.73In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$78.00	FTNTOut of the Money	---Out of the Money	$0.43Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	2Out of the Money	73Out of the Money
FTNTIn the Money	$12.35In the Money	$13.50In the Money	$16.60In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$79.00	FTNTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money
FTNTIn the Money	$11.50In the Money	$13.30In the Money	$13.80In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$80.00	FTNTOut of the Money	---Out of the Money	$0.61Out of the Money	$0.07Out of the Money	$0.04Out of the Money	6Out of the Money	180Out of the Money
FTNTIn the Money	$9.35In the Money	$11.40In the Money	$17.85In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$81.00	FTNTOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
FTNTIn the Money	$9.60In the Money	$10.45In the Money	$17.90In the Money	$0.00In the Money	---In the Money	192In the Money	Filter Table By Strike Price of$82.00	FTNTOut of the Money	$0.02Out of the Money	$0.69Out of the Money	$0.11Out of the Money	$-3.69Out of the Money	1Out of the Money	83Out of the Money
FTNTIn the Money	$8.35In the Money	$9.65In the Money	$10.42In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$83.00	FTNTOut of the Money	$0.03Out of the Money	$0.52Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	4Out of the Money	39Out of the Money
FTNTIn the Money	$6.15In the Money	$8.50In the Money	$15.97In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$84.00	FTNTOut of the Money	$0.04Out of the Money	$0.19Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	134Out of the Money	130Out of the Money
FTNTIn the Money	$6.55In the Money	$7.55In the Money	$7.80In the Money	$-1.27In the Money	5In the Money	49In the Money	Filter Table By Strike Price of$85.00	FTNTOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	235Out of the Money	30Out of the Money
FTNTIn the Money	$5.50In the Money	$6.65In the Money	$7.90In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$86.00	FTNTOut of the Money	$0.13Out of the Money	$0.66Out of the Money	$0.50Out of the Money	$0.32Out of the Money	11Out of the Money	8Out of the Money
FTNTIn the Money	$5.05In the Money	$5.30In the Money	$7.37In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$87.00	FTNTOut of the Money	$0.22Out of the Money	$0.52Out of the Money	$0.53Out of the Money	$0.20Out of the Money	6Out of the Money	982Out of the Money
FTNTIn the Money	$4.20In the Money	$4.40In the Money	$8.13In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$88.00	FTNTOut of the Money	$0.34Out of the Money	$0.43Out of the Money	$0.30Out of the Money	$-0.19Out of the Money	276Out of the Money	2,032Out of the Money
FTNTIn the Money	$2.95In the Money	$3.55In the Money	$4.82In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$89.00	FTNTNear the Money	$0.54Near the Money	$0.60Near the Money	$0.50Near the Money	$-0.08Near the Money	129Near the Money	174Near the Money
FTNTIn the Money	$2.32In the Money	$2.97In the Money	$6.35In the Money	$1.60In the Money	2In the Money	92In the Money	Filter Table By Strike Price of$90.00	FTNTNear the Money	$0.80Near the Money	$0.86Near the Money	$0.73Near the Money	$-0.06Near the Money	815Near the Money	553Near the Money
FTNTUnderlying issue's last price	$2.02Underlying issue's last price	$2.31Underlying issue's last price	$2.34Underlying issue's last price	$-2.70Underlying issue's last price	18Underlying issue's last price	108Underlying issue's last price	Filter Table By Strike Price of$91.00Underlying issue's last price	FTNTUnderlying issue's last price	$0.90Underlying issue's last price	$1.24Underlying issue's last price	$1.02Underlying issue's last price	$0.03Underlying issue's last price	117Underlying issue's last price	493Underlying issue's last price
FTNTNear the Money	$1.39Near the Money	$1.84Near the Money	$1.52Near the Money	$-1.83Near the Money	45Near the Money	330Near the Money	Filter Table By Strike Price of$92.00	FTNTIn the Money	$1.47In the Money	$1.90In the Money	$1.45In the Money	$0.10In the Money	2,238In the Money	472In the Money
FTNTNear the Money	$1.04Near the Money	$1.31Near the Money	$1.39Near the Money	$-1.36Near the Money	24Near the Money	387Near the Money	Filter Table By Strike Price of$93.00	FTNTIn the Money	$1.94In the Money	$2.44In the Money	$1.87In the Money	$0.01In the Money	944In the Money	139In the Money
FTNTNear the Money	$0.70Near the Money	$0.80Near the Money	$0.74Near the Money	$-1.70Near the Money	383Near the Money	334Near the Money	Filter Table By Strike Price of$94.00	FTNTIn the Money	$2.47In the Money	$3.20In the Money	$2.54In the Money	$0.40In the Money	598In the Money	295In the Money
FTNTOut of the Money	$0.42Out of the Money	$0.60Out of the Money	$0.59Out of the Money	$-1.41Out of the Money	174Out of the Money	449Out of the Money	Filter Table By Strike Price of$95.00	FTNTIn the Money	$2.77In the Money	$3.70In the Money	$3.58In the Money	$0.94In the Money	387In the Money	1,224In the Money
FTNTOut of the Money	$0.22Out of the Money	$0.42Out of the Money	$0.39Out of the Money	$-1.01Out of the Money	1,659Out of the Money	228Out of the Money	Filter Table By Strike Price of$96.00	FTNTIn the Money	$3.90In the Money	$4.85In the Money	$4.60In the Money	$1.10In the Money	29In the Money	268In the Money
FTNTOut of the Money	$0.14Out of the Money	$0.39Out of the Money	$0.25Out of the Money	$-0.99Out of the Money	792Out of the Money	1,185Out of the Money	Filter Table By Strike Price of$97.00	FTNTIn the Money	$4.75In the Money	$5.85In the Money	$2.85In the Money	$-1.35In the Money	52In the Money	89In the Money
FTNTOut of the Money	$0.10Out of the Money	$0.31Out of the Money	$0.16Out of the Money	$-0.70Out of the Money	57Out of the Money	139Out of the Money	Filter Table By Strike Price of$98.00	FTNTIn the Money	$5.80In the Money	$6.85In the Money	$3.70In the Money	$-1.16In the Money	2In the Money	660In the Money
FTNTOut of the Money	$0.06Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$-0.63Out of the Money	101Out of the Money	437Out of the Money	Filter Table By Strike Price of$99.00	FTNTIn the Money	$6.75In the Money	$7.70In the Money	$4.40In the Money	$-1.33In the Money	1In the Money	359In the Money
FTNTOut of the Money	$0.02Out of the Money	$0.69Out of the Money	$0.09Out of the Money	$-0.46Out of the Money	324Out of the Money	434Out of the Money	Filter Table By Strike Price of$100.00	FTNTIn the Money	$7.65In the Money	$8.65In the Money	$7.20In the Money	$0.00In the Money	---In the Money	137In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.17Out of the Money	$-0.40Out of the Money	32Out of the Money	201Out of the Money	Filter Table By Strike Price of$101.00	FTNTIn the Money	$7.50In the Money	$9.75In the Money	$8.00In the Money	$0.00In the Money	---In the Money	34In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.48Out of the Money	$0.02Out of the Money	$-0.23Out of the Money	1,059Out of the Money	119Out of the Money	Filter Table By Strike Price of$102.00	FTNTIn the Money	$8.95In the Money	$10.70In the Money	$8.19In the Money	$0.00In the Money	---In the Money	25In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.69Out of the Money	$0.48Out of the Money	$0.13Out of the Money	1,969Out of the Money	45Out of the Money	Filter Table By Strike Price of$103.00	FTNTIn the Money	$9.30In the Money	$13.20In the Money	$4.10In the Money	$0.00In the Money	---In the Money	2In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.69Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	32Out of the Money	87Out of the Money	Filter Table By Strike Price of$104.00	FTNTIn the Money	$10.95In the Money	$13.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.33Out of the Money	$0.21Out of the Money	270Out of the Money	154Out of the Money	Filter Table By Strike Price of$105.00	FTNTIn the Money	$12.60In the Money	$13.65In the Money	$7.00In the Money	$0.00In the Money	---In the Money	90In the Money
FTNTOut of the Money	---Out of the Money	$0.48Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$106.00	FTNTIn the Money	$13.05In the Money	$14.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	$1.49Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$107.00	FTNTIn the Money	$13.70In the Money	$15.85In the Money	$14.20In the Money	$3.80In the Money	2In the Money	1In the Money
FTNTOut of the Money	---Out of the Money	$0.72Out of the Money	$0.11Out of the Money	$0.05Out of the Money	1,961Out of the Money	62Out of the Money	Filter Table By Strike Price of$108.00	FTNTIn the Money	$14.30In the Money	$18.10In the Money	$12.90In the Money	$0.00In the Money	---In the Money	1In the Money
FTNTOut of the Money	---Out of the Money	$1.05Out 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$109.00	FTNTIn the Money	$15.15In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.79Out of the Money	30Out of the Money	48Out of the Money	Filter Table By Strike Price of$110.00	FTNTIn the Money	$17.10In the Money	$18.60In the Money	$14.76In the Money	$-1.38In the Money	6In the Money	2In 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 22, 2024)

Put Options (expires Friday November 22, 2024)