Stocks Options

LAST PRICE
76.3400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
75.0200/ 1
Ask / Lots
77.6700/ 2
Open / Previous Close
--- / 76.3400
Day Range
---
52 Week Range
Low 44.1200
High 78.0800
Volume
66
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 39.073

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 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	$43.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$30.00	FTNTOut of the Money	---Out of the Money	---Out of the Money	---Out 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	$36.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	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	20Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$35.30In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$40.00	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	86Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$27.39In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$45.00	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	1,467Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$25.82In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$50.00	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	3,001Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$19.97In the Money	$0.00In the Money	---In the Money	777In the Money	Filter Table By Strike Price of$55.00	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	2,134Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$16.25In the Money	$0.00In the Money	---In the Money	1,660In the Money	Filter Table By Strike Price of$60.00	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	2,587Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$15.55In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$62.00	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	13Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$13.15In the Money	$0.00In the Money	---In the Money	6In 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	37Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$12.40In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$64.00	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	3Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$11.27In the Money	$0.00In the Money	---In the Money	4,439In the Money	Filter Table By Strike Price of$65.00	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	4,498Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$66.00	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	23Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$9.30In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$67.00	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	18Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$7.08In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$68.00	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	24Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$69.00	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	167Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$6.23In the Money	$0.00In the Money	---In the Money	4,813In the Money	Filter Table By Strike Price of$70.00	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	5,163Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$4.19In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$71.00	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	254Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$4.12In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$72.00	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	1,287Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$3.09In the Money	$0.00In the Money	---In the Money	472In the Money	Filter Table By Strike Price of$73.00	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	738Out of the Money
FTNTIn the Money	---In the Money	---In the Money	$2.11In the Money	$0.00In the Money	---In the Money	172In the Money	Filter Table By Strike Price of$73.50	FTNTNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	307Near the Money
FTNTIn the Money	---In the Money	---In the Money	$2.65In the Money	$0.00In the Money	---In the Money	404In the Money	Filter Table By Strike Price of$74.00	FTNTNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	5,113Near the Money
FTNTIn the Money	---In the Money	---In the Money	$1.66In the Money	$0.00In the Money	---In the Money	4,226In the Money	Filter Table By Strike Price of$75.00	FTNTNear the Money	---Near the Money	---Near the Money	$0.46Near the Money	$0.00Near the Money	---Near the Money	3,821Near the Money
FTNTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.14Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,948Underlying issue's last price	Filter Table By Strike Price of$76.00Underlying issue's last price	FTNTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.69Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,519Underlying issue's last price
FTNTNear the Money	---Near the Money	---Near the Money	$0.87Near the Money	$0.00Near the Money	---Near the Money	803Near the Money	Filter Table By Strike Price of$76.50	FTNTIn the Money	---In the Money	---In the Money	$0.92In the Money	$0.00In the Money	---In the Money	556In the Money
FTNTNear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	814Near the Money	Filter Table By Strike Price of$77.00	FTNTIn the Money	---In the Money	---In the Money	$1.15In the Money	$0.00In the Money	---In the Money	407In the Money
FTNTNear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	1,361Near the Money	Filter Table By Strike Price of$78.00	FTNTIn the Money	---In the Money	---In the Money	$1.81In the Money	$0.00In the Money	---In the Money	204In the Money
FTNTNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	260Near the Money	Filter Table By Strike Price of$79.00	FTNTIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	226In 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	1,772Out of the Money	Filter Table By Strike Price of$80.00	FTNTIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	132In 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	132Out of the Money	Filter Table By Strike Price of$81.00	FTNTIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	42In 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	7Out of the Money	Filter Table By Strike Price of$82.00	FTNTIn the Money	---In the Money	---In the Money	$5.05In 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	35Out of the Money	Filter Table By Strike Price of$83.00	FTNTIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$84.00	FTNTIn the Money	---In the Money	---In the Money	$8.30In 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	1,812Out of the Money	Filter Table By Strike Price of$85.00	FTNTIn the Money	---In the Money	---In the Money	$9.30In the Money	$0.00In the Money	---In the Money	2In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	FTNTIn the Money	---In the Money	---In the Money	$10.45In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$87.00	FTNTIn the Money	---In the Money	---In the Money	$11.65In the Money	$0.00In the Money	---In the Money	3In 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	191Out of the Money	Filter Table By Strike Price of$90.00	FTNTIn the Money	---In the Money	---In the Money	$14.30In 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	1,608Out of the Money	Filter Table By Strike Price of$95.00	FTNTIn the Money	---In the Money	---In the Money	$20.05In the Money	$0.00In the Money	---In the Money	---In the Money
FTNTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$100.00	FTNTIn the Money	---In the Money	---In the Money	$24.30In the Money	$0.00In the Money	---In the Money	2In 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	130Out of the Money	Filter Table By Strike Price of$105.00	FTNTIn the Money	---In the Money	---In the Money	---In 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 20, 2024)

Put Options (expires Friday September 20, 2024)