S&P 500   3,802.15
DOW   30,981.56
QQQ   315.86
S&P 500   3,802.15
DOW   30,981.56
QQQ   315.86
S&P 500   3,802.15
DOW   30,981.56
QQQ   315.86
S&P 500   3,802.15
DOW   30,981.56
QQQ   315.86
Log in
NASDAQ:FTNT

Fortinet Options Chain and Prices

$147.51
+0.98 (+0.67 %)
(As of 01/19/2021 01:17 PM ET)
Add
Compare
Today's Range
$146.50
Now: $147.51
$148.12
50-Day Range
$122.64
MA: $139.23
$152.91
52-Week Range
$70.20
Now: $147.51
$155.31
Volume12,924 shs
Average Volume1.23 million shs
Market Capitalization$23.95 billion
P/E Ratio54.84
Dividend YieldN/A
Beta1.1

Options Chain

Fortinet (NASDAQ:FTNT) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/19/2021$220.00$0.000Call0000
(+0)
0.00
2/19/2021$210.00$0.000Call00013
(+0)
0.00
2/19/2021$200.00$0.000Call0004
(+0)
0.00
2/19/2021$195.00$0.775Call00041
(+0)
0.5893170.070210
2/19/2021$190.00$0.575Call11029
(+0)
0.5146880.0605951
2/19/2021$185.00$0.825Call11036
(+0)
0.513115
(+0.018949)
0.0826911
2/19/2021$180.00$0.000Call210182
(+1)
0.486682
(+0.006307)
0.02
2/19/2021$175.00$2.100Call1513155
(-5)
0.550763
(+0.024406)
0.1697168
2/19/2021$170.00$2.075Call300146
(-1)
0.490068
(+0.006034)
0.1833842
2/19/2021$165.00$2.775Call612143
(+5)
0.479436
(-0.040347)
0.2342853
2/19/2021$160.00$3.950Call1272180
(+4)
0.483852
(+0.001507)
0.3045166
2/19/2021$155.00$5.200Call25414306
(-122)
0.472431
(-0.002506)
0.37813718
2/19/2021$150.00$7.000Call31179303
(+7)
0.47099
(+0.005224)
0.46535515
2/19/2021$145.00$9.350Call31320163
(+10)
0.475623
(-0.000669)
0.55784310
2/19/2021$140.00$11.950Call1280176
(+36)
0.467804
(+0.001181)
0.6508946
2/19/2021$135.00$16.250Call10055
(+0)
0.539774
(+0.055541)
0.7171571
2/19/2021$130.00$19.850Call42224
(+0)
0.548176
(+0.003202)
0.7853892
2/19/2021$125.00$22.900Call60124
(+0)
0.46888
(-0.03283)
0.8785382
2/19/2021$120.00$28.150Call20016
(+0)
0.582252
(-0.004624)
0.8846272
2/19/2021$115.00$32.450Call0006
(+0)
0.573433
(-0.047737)
0.9269990
2/19/2021$110.00$37.700Call0001
(+0)
0.695838
(-0.001679)
0.9249140
2/19/2021$105.00$42.150Call0000
(+0)
0.675779
(-0.023044)
0.9552120
2/19/2021$100.00$47.050Call0001
(+0)
0.730453
(-0.061749)
0.9642720
2/19/2021$95.00$51.900Call0001
(+0)
0.762616
(-0.090635)
0.974620
2/19/2021$90.00$56.800Call0003
(+0)
0.800285
(-0.111624)
0.9817410
2/19/2021$85.00$61.750Call0000
(+0)
0.857083
(-0.081799)
0.9855520
2/19/2021$80.00$66.600Call0008
(+0)
0.805907
(-0.191375)
0.9946170
2/19/2021$75.00$71.500Call0000
(+0)
0
2/19/2021$70.00$76.550Call0004
(+4)
0.840498
(+0.007941)
0.9985050
2/19/2021$220.00$73.500Put0000
(+0)
0.514595
(+0.015812)
-0.9950390
2/19/2021$210.00$63.550Put0000
(+0)
0.503156-0.9886350
2/19/2021$200.00$53.350Put0002
(+2)
0.00
2/19/2021$195.00$48.200Put0000
(+0)
0.00
2/19/2021$190.00$43.350Put0000
(+0)
0.00
2/19/2021$185.00$38.800Put0000
(+0)
0.429106
(+0.025901)
-0.9563590
2/19/2021$180.00$34.250Put0000
(+0)
0.466586
(-0.064105)
-0.9149340
2/19/2021$175.00$29.450Put0000
(+0)
0.439047
(+0.013191)
-0.8926450
2/19/2021$170.00$26.300Put0000
(+0)
0.547603
(+0.019329)
-0.7854050
2/19/2021$165.00$21.100Put0000
(+0)
0.469209
(-0.023013)
-0.7724190
2/19/2021$160.00$17.150Put00010
(+0)
0.464912
(-0.025454)
-0.7049360
2/19/2021$155.00$14.200Put10089
(+0)
0.507424
(+0.031533)
-0.6118261
2/19/2021$150.00$10.400Put410139
(+17)
0.464033
(+0.004135)
-0.5356083
2/19/2021$145.00$8.050Put2318173
(+11)
0.488252
(+0.006968)
-0.4423139
2/19/2021$140.00$5.400Put1220233
(+8)
0.467483
(-0.004697)
-0.3481213
2/19/2021$135.00$3.750Put321146
(+17)
0.472756
(-0.001085)
-0.2633412
2/19/2021$130.00$2.625Put1943168
(+12)
0.496584
(+0.008095)
-0.1944539
2/19/2021$125.00$1.550Put18120197
(+0)
0.49053
(-0.016416)
-0.128783
2/19/2021$120.00$1.175Put000272
(-4)
0.529201
(+0.002528)
-0.0958650
2/19/2021$115.00$0.825Put00073
(-5)
0.561233
(+0.00292)
-0.0675970
2/19/2021$110.00$0.000Put00019
(+0)
0.00
2/19/2021$105.00$0.000Put00013
(+0)
0.00
2/19/2021$100.00$0.000Put1002
(+0)
0.867669
(+0.151311)
0.01
2/19/2021$95.00$0.000Put0000
(+0)
0.00
2/19/2021$90.00$0.000Put0000
(+0)
0.00
2/19/2021$85.00$0.000Put0000
(+0)
0.00
2/19/2021$80.00$0.000Put0000
(+0)
0.00
2/19/2021$75.00$0.000Put0000
(+0)
0.00
2/19/2021$70.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/19/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.