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

Fortinet (NASDAQ:FTNT) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/19/2021	$220.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
2/19/2021	$210.00	$0.000	Call	0	0	0	13 (+0)		0.0	0
2/19/2021	$200.00	$0.000	Call	0	0	0	4 (+0)		0.0	0
2/19/2021	$195.00	$0.775	Call	0	0	0	41 (+0)	0.589317	0.07021	0
2/19/2021	$190.00	$0.575	Call	1	1	0	29 (+0)	0.514688	0.060595	1
2/19/2021	$185.00	$0.825	Call	1	1	0	36 (+0)	0.513115 (+0.018949)	0.082691	1
2/19/2021	$180.00	$0.000	Call	2	1	0	182 (+1)	0.486682 (+0.006307)	0.0	2
2/19/2021	$175.00	$2.100	Call	15	13	1	55 (-5)	0.550763 (+0.024406)	0.169716	8
2/19/2021	$170.00	$2.075	Call	3	0	0	146 (-1)	0.490068 (+0.006034)	0.183384	2
2/19/2021	$165.00	$2.775	Call	6	1	2	143 (+5)	0.479436 (-0.040347)	0.234285	3

2/19/2021	$160.00	$3.950	Call	12	7	2	180 (+4)	0.483852 (+0.001507)	0.304516	6
2/19/2021	$155.00	$5.200	Call	25	4	14	306 (-122)	0.472431 (-0.002506)	0.378137	18
2/19/2021	$150.00	$7.000	Call	31	17	9	303 (+7)	0.47099 (+0.005224)	0.465355	15
2/19/2021	$145.00	$9.350	Call	31	3	20	163 (+10)	0.475623 (-0.000669)	0.557843	10
2/19/2021	$140.00	$11.950	Call	12	8	0	176 (+36)	0.467804 (+0.001181)	0.650894	6
2/19/2021	$135.00	$16.250	Call	1	0	0	55 (+0)	0.539774 (+0.055541)	0.717157	1
2/19/2021	$130.00	$19.850	Call	4	2	2	24 (+0)	0.548176 (+0.003202)	0.785389	2
2/19/2021	$125.00	$22.900	Call	6	0	1	24 (+0)	0.46888 (-0.03283)	0.878538	2
2/19/2021	$120.00	$28.150	Call	2	0	0	16 (+0)	0.582252 (-0.004624)	0.884627	2
2/19/2021	$115.00	$32.450	Call	0	0	0	6 (+0)	0.573433 (-0.047737)	0.926999	0
2/19/2021	$110.00	$37.700	Call	0	0	0	1 (+0)	0.695838 (-0.001679)	0.924914	0
2/19/2021	$105.00	$42.150	Call	0	0	0	0 (+0)	0.675779 (-0.023044)	0.955212	0
2/19/2021	$100.00	$47.050	Call	0	0	0	1 (+0)	0.730453 (-0.061749)	0.964272	0
2/19/2021	$95.00	$51.900	Call	0	0	0	1 (+0)	0.762616 (-0.090635)	0.97462	0
2/19/2021	$90.00	$56.800	Call	0	0	0	3 (+0)	0.800285 (-0.111624)	0.981741	0
2/19/2021	$85.00	$61.750	Call	0	0	0	0 (+0)	0.857083 (-0.081799)	0.985552	0
2/19/2021	$80.00	$66.600	Call	0	0	0	8 (+0)	0.805907 (-0.191375)	0.994617	0
2/19/2021	$75.00	$71.500	Call	0	0	0	0 (+0)			0
2/19/2021	$70.00	$76.550	Call	0	0	0	4 (+4)	0.840498 (+0.007941)	0.998505	0
2/19/2021	$220.00	$73.500	Put	0	0	0	0 (+0)	0.514595 (+0.015812)	-0.995039	0
2/19/2021	$210.00	$63.550	Put	0	0	0	0 (+0)	0.503156	-0.988635	0
2/19/2021	$200.00	$53.350	Put	0	0	0	2 (+2)	0.0		0
2/19/2021	$195.00	$48.200	Put	0	0	0	0 (+0)	0.0		0
2/19/2021	$190.00	$43.350	Put	0	0	0	0 (+0)	0.0		0
2/19/2021	$185.00	$38.800	Put	0	0	0	0 (+0)	0.429106 (+0.025901)	-0.956359	0
2/19/2021	$180.00	$34.250	Put	0	0	0	0 (+0)	0.466586 (-0.064105)	-0.914934	0
2/19/2021	$175.00	$29.450	Put	0	0	0	0 (+0)	0.439047 (+0.013191)	-0.892645	0
2/19/2021	$170.00	$26.300	Put	0	0	0	0 (+0)	0.547603 (+0.019329)	-0.785405	0
2/19/2021	$165.00	$21.100	Put	0	0	0	0 (+0)	0.469209 (-0.023013)	-0.772419	0
2/19/2021	$160.00	$17.150	Put	0	0	0	10 (+0)	0.464912 (-0.025454)	-0.704936	0
2/19/2021	$155.00	$14.200	Put	1	0	0	89 (+0)	0.507424 (+0.031533)	-0.611826	1
2/19/2021	$150.00	$10.400	Put	4	1	0	139 (+17)	0.464033 (+0.004135)	-0.535608	3
2/19/2021	$145.00	$8.050	Put	23	1	8	173 (+11)	0.488252 (+0.006968)	-0.442313	9
2/19/2021	$140.00	$5.400	Put	12	2	0	233 (+8)	0.467483 (-0.004697)	-0.348121	3
2/19/2021	$135.00	$3.750	Put	3	2	1	146 (+17)	0.472756 (-0.001085)	-0.263341	2
2/19/2021	$130.00	$2.625	Put	19	4	3	168 (+12)	0.496584 (+0.008095)	-0.194453	9
2/19/2021	$125.00	$1.550	Put	18	12	0	197 (+0)	0.49053 (-0.016416)	-0.12878	3
2/19/2021	$120.00	$1.175	Put	0	0	0	272 (-4)	0.529201 (+0.002528)	-0.095865	0
2/19/2021	$115.00	$0.825	Put	0	0	0	73 (-5)	0.561233 (+0.00292)	-0.067597	0
2/19/2021	$110.00	$0.000	Put	0	0	0	19 (+0)		0.0	0
2/19/2021	$105.00	$0.000	Put	0	0	0	13 (+0)		0.0	0
2/19/2021	$100.00	$0.000	Put	1	0	0	2 (+0)	0.867669 (+0.151311)	0.0	1
2/19/2021	$95.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/19/2021	$90.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/19/2021	$85.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/19/2021	$80.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/19/2021	$75.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/19/2021	$70.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

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

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Fortinet Options Chain and Prices

Adding

Adding

Adding Fortinet, Inc.

Options Chain

Fortinet (NASDAQ:FTNT) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources