Free Trial

Fortinet (FTNT) Options Chain & Prices

→ Gold Mania (From Stansberry Research) (Ad)
Free FTNT Stock Alerts
$58.88
-6.32 (-9.69%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

FTNT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$49.00$0.002Put1 - 11
(+1)		45.70%
(-66.42%)		-0.0016061
5/10/2024$50.00$0.003Put6 - 124
(+11)		43.66%
(-66.60%)		-0.0030135
5/10/2024$51.00$0.006Put1 - 1917
(+917)		41.69%
(-66.84%)		-0.0057121
5/10/2024$52.00$0.012Put34122216
(+168)		39.82%
(-68.40%)		-0.01090710
5/10/2024$53.00$0.023Put1432119
(+99)		38.05%
(-69.90%)		-0.02085310
5/10/2024$54.00$0.047Put3121438
(+31)		36.42%
(-71.69%)		-0.03959110
5/10/2024$55.00$0.094Put24511013310
(+249)		34.96%
(-71.58%)		-0.07368434
5/10/2024$55.00$4.049Call2110107
(-1)		34.96%
(-72.75%)		0.9266754
5/10/2024$56.00$0.184Put186543168
(+38)		33.72%
(-74.16%)		-0.13220354
5/10/2024$56.00$3.140Call63 - 14
(+13)		33.72%
(-74.16%)		0.8683992
5/10/2024$57.00$0.350Put1053119162
(+141)		32.75%
(-74.20%)		-0.22385143
5/10/2024$57.00$2.306Call2 - 114
(+2)		32.75%
(-75.30%)		0.7771842
5/10/2024$58.00$0.631Put3151526793
(+41)		32.10%
(-75.53%)		-0.35057584
5/10/2024$58.00$1.587Call6426141017
(+17)		32.10%
(-75.53%)		0.65132658
5/10/2024$59.00$1.062Put47411929967
(+43)		31.81%
(-75.86%)		-0.500365120
5/10/2024$59.00$1.017Call155625310
(+0)		31.81%
(-75.86%)		0.50286453
5/10/2024$60.00$1.657Put401176107209
(+59)		31.86%
(-76.00%)		-0.64957165
5/10/2024$60.00$0.609Call43011912054
(+50)		30.02%
(-77.41%)		0.355469110
5/10/2024$61.00$2.397Put1,20823636282
(+3)		32.22%
(-76.24%)		-0.775751189
5/10/2024$61.00$0.344Call88868215335
(+14)		30.73%
(-77.72%)		0.231637134
5/10/2024$62.00$3.246Put429123110132
(+74)		32.83%
(-75.14%)		-0.86851110
5/10/2024$62.00$0.187Call39117218542
(+24)		32.83%
(-75.14%)		0.14135101
5/10/2024$63.00$4.167Put1163950254
(+101)		33.62%
(-74.59%)		-0.93001760
5/10/2024$63.00$0.099Call2317011998
(+29)		33.62%
(-74.59%)		0.08234579
5/10/2024$64.00$5.130Put408117261283
(+1006)		-0.968156119
5/10/2024$64.00$0.052Call36327836289
(+9)		34.55%
(-73.33%)		0.04660948
5/10/2024$65.00$6.116Put3366382899
(+729)		35.56%
(-72.28%)		-0.99085196
5/10/2024$65.00$0.027Call20317862141
(+1992)		35.56%
(-71.29%)		0.02598280
5/10/2024$66.00$7.115Put108978205
(+8)		36.63%
(-70.84%)		-0.99950424
5/10/2024$66.00$0.014Call10160241769
(+79)		36.63%
(-70.84%)		0.01441248
5/10/2024$67.00$8.115Put2 - 12034
(+7)		37.73%
(-69.70%)		-0.9999992
5/10/2024$67.00$0.008Call881036343
(+291)		37.73%
(-69.65%)		0.00800731
5/10/2024$68.00$0.004Call22210815
(+28)		38.85%
(-67.72%)		0.00447513
5/10/2024$69.00$0.002Call25201103
(-7)		39.96%
(-66.13%)		0.0025244
5/10/2024$70.00$11.115Put84131
(+23)		41.08%
(-64.39%)		-0.9999987
5/10/2024$70.00$0.001Call12762271438
(+121)		41.08%
(-64.22%)		0.00143918
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:FTNT) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Is Tesla going out of business?
DTI