QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
QQQ   375.47 (+0.76%)
AAPL   148.76 (+1.51%)
MSFT   308.23 (+0.31%)
FB   339.99 (+1.39%)
GOOGL   2,864.74 (+0.32%)
TSLA   864.27 (-0.67%)
AMZN   3,444.15 (-0.08%)
NVDA   222.90 (+0.31%)
BABA   177.00 (+6.10%)
NIO   40.03 (+1.06%)
CGC   14.34 (+8.64%)
GE   104.73 (+0.59%)
AMD   116.33 (-0.09%)
MU   67.57 (+0.46%)
T   25.59 (+1.03%)
F   15.42 (-0.90%)
ACB   7.45 (+7.66%)
DIS   171.18 (+0.02%)
PFE   42.09 (+1.86%)
BA   215.97 (-0.47%)
AMC   40.80 (-5.18%)
NASDAQ:FTNT

Fortinet Options Chain and Prices

$332.12
+5.38 (+1.65 %)
(As of 10/19/2021 12:00 AM ET)
Add
Compare
Today's Range
$326.50
$333.09
50-Day Range
$287.88
$326.74
52-Week Range
$106.75
$333.09
Volume909,280 shs
Average Volume1.06 million shs
Market Capitalization$54.24 billion
P/E Ratio107.14
Dividend YieldN/A
Beta1.12

Fortinet (NASDAQ:FTNT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/19/2021$460.00$0.414Call0000
(+0)
0.549075
(+0.124416)
0.0229260
11/19/2021$450.00$0.104Call000125
(+14)
0.433723
(+0.009064)
0.0082090
11/19/2021$440.00$2.364Call0002
(+0)
0.677379
(+0.187501)
0.0868120
11/19/2021$430.00$2.308Call0000
(+0)
0.634619
(+0.20026)
0.0894970
11/19/2021$420.00$1.077Call0001
(+0)
0.502687
(+0.060234)
0.056490
11/19/2021$410.00$2.119Call0000
(+0)
0.539967
(+0.138741)
0.0944370
11/19/2021$400.00$0.729Call3302
(+1)
0.392492
(-0.002668)
0.0494632
11/19/2021$390.00$2.381Call171162
(+0)
0.464246
(-0.037956)
0.1168898
11/19/2021$380.00$1.820Call136515
(+0)
0.385121
(+0.011424)
0.10839411
11/19/2021$370.00$2.793Call18338103109
(+0)
0.380544
(+0.004318)
0.1549138
11/19/2021$360.00$4.314Call8926822
(+2)
0.379221
(+0.014546)
0.21867836
11/19/2021$350.00$6.636Call27237115197
(+49)
0.382475
(+0.020195)
0.300944147
11/19/2021$340.00$9.787Call961728437
(+0)
0.385261
(+0.023791)
0.39569659
11/19/2021$330.00$13.973Call31361144265
(+11)
0.389857
(+0.024439)
0.498795155
11/19/2021$320.00$19.273Call30258112314
(+6)
0.396646
(+0.024982)
0.602341136
11/19/2021$310.00$25.558Call15435101237
(+3)
0.402682
(+0.02308)
0.69916732
11/19/2021$300.00$32.953Call58163217
(+10)
0.415016
(+0.023258)
0.78099733
11/19/2021$290.00$41.195Call2264545
(+10)
0.432486
(+0.026016)
0.8444516
11/19/2021$280.00$50.023Call255688
(+1)
0.45362
(+0.030922)
0.89108113
11/19/2021$270.00$59.267Call1101583
(+4)
0.47926
(+0.033743)
0.9235822
11/19/2021$260.00$68.773Call00018
(+2)
0.508575
(+0.037848)
0.9458770
11/19/2021$250.00$78.485Call0004
(+0)
0.546105
(+0.04777)
0.9598730
11/19/2021$240.00$88.477Call00012
(+0)
0.613709
(+0.038867)
0.9640690
11/19/2021$230.00$99.121Call0000
(+0)
0.762919
(+0.192022)
0.9530750
11/19/2021$220.00$107.839Call0008
(+0)
0.622481
(-0.098681)
0.9879160
11/19/2021$210.00$117.836Call0000
(+0)
0.687735
(+0.006962)
0.9889420
11/19/2021$200.00$127.733Call0003
(+2)
0.711646
(+0.030873)
0.9929520
11/19/2021$195.00$132.677Call0000
(+0)
0.711646
(+0.030873)
0.9950630
11/19/2021$190.00$137.636Call0000
(+0)
0.711646
(+0.030873)
0.9966480
11/19/2021$185.00$142.607Call0001
(+0)
0.711646
(+0.030873)
0.9978130
11/19/2021$180.00$147.586Call0001
(+0)
0.711646
(+0.030873)
0.9986460
11/19/2021$175.00$152.571Call0000
(+0)
0.711646
(+0.030873)
0.9992250
11/19/2021$170.00$157.561Call0000
(+0)
0.711646
(+0.030873)
0.9996180
11/19/2021$165.00$162.553Call0000
(+0)
0.711646
(+0.030873)
0.9998740
11/19/2021$160.00$167.548Call0000
(+0)
0.711646
(+0.030873)
1.00
11/19/2021$155.00$172.543Call0000
(+0)
0.711646
(+0.030873)
1.00
11/19/2021$150.00$177.540Call0000
(+0)
0.711646
(+0.030873)
1.00
11/19/2021$145.00$182.537Call0000
(+0)
0.711646
(+0.030873)
1.00
11/19/2021$460.00$132.880Put0000
(+0)
0.549075
(+0.124416)
-0.9797550
11/19/2021$450.00$122.639Put0000
(+0)
0.433723
(+0.009064)
-0.9959170
11/19/2021$440.00$114.764Put0000
(+0)
0.677379
(+0.187501)
-0.9147190
11/19/2021$430.00$104.711Put0000
(+0)
0.634619
(+0.20026)
-0.9120930
11/19/2021$420.00$93.507Put0000
(+0)
0.502687
(+0.060234)
-0.9457680
11/19/2021$410.00$84.527Put0000
(+0)
0.539967
(+0.138741)
-0.9073410
11/19/2021$400.00$73.176Put0003
(+0)
0.392492
(-0.002668)
-0.9534920
11/19/2021$390.00$64.788Put0000
(+0)
0.464246
(-0.037956)
-0.884970
11/19/2021$380.00$54.236Put0000
(+0)
0.385121
(+0.011424)
-0.8938860
11/19/2021$370.00$45.197Put0000
(+0)
0.380544
(+0.004318)
-0.8470540
11/19/2021$360.00$36.709Put1010
(+0)
0.379221
(+0.014546)
-0.7829551
11/19/2021$350.00$29.023Put10010
(+0)
0.382475
(+0.020195)
-0.7003681
11/19/2021$340.00$22.170Put61560
(+0)
0.385261
(+0.023791)
-0.6053484
11/19/2021$330.00$16.354Put518128
(+10)
0.389857
(+0.024439)
-0.50202213
11/19/2021$320.00$11.654Put724153
(+2)
0.396646
(+0.024982)
-0.39829918
11/19/2021$310.00$7.941Put70114256
(+14)
0.402682
(+0.02308)
-0.30134325
11/19/2021$300.00$5.339Put1221238217
(-11)
0.415016
(+0.023258)
-0.21941945
11/19/2021$290.00$3.585Put1324044180
(+17)
0.432486
(+0.026016)
-0.15590536
11/19/2021$280.00$2.417Put671315302
(+25)
0.45362
(+0.030922)
-0.10923824
11/19/2021$270.00$1.666Put1670160
(+29)
0.47926
(+0.033743)
-0.0767157
11/19/2021$260.00$1.177Put1944308
(+6)
0.508575
(+0.037848)
-0.05440711
11/19/2021$250.00$0.894Put14011379
(+0)
0.546105
(+0.04777)
-0.0404048
11/19/2021$240.00$0.891Put10060
(+1)
0.613709
(-0.016295)
-0.0362031
11/19/2021$230.00$1.541Put00025
(+1)
0.762919
(+0.192022)
-0.0471990
11/19/2021$220.00$0.263Put236023613
(-1)
0.622481
(-0.098681)
-0.01234812
11/19/2021$210.00$0.266Put0002
(+1)
0.687735
(+0.006962)
-0.0113220
11/19/2021$200.00$0.169Put00012
(+0)
0.711646
(+0.030873)
-0.007310
11/19/2021$195.00$0.115Put0000
(+0)
0.711646
(+0.030873)
-0.0051990
11/19/2021$190.00$0.077Put1010
(+0)
0.711646
(+0.030873)
-0.0036131
11/19/2021$185.00$0.050Put0000
(+0)
0.711646
(+0.030873)
-0.0024480
11/19/2021$180.00$0.032Put0001
(+0)
0.711646
(+0.030873)
-0.0016160
11/19/2021$175.00$0.019Put0000
(+0)
0.711646
(+0.030873)
-0.0010360
11/19/2021$170.00$0.012Put0000
(+0)
0.711646
(+0.030873)
-0.0006430
11/19/2021$165.00$0.007Put0002
(+0)
0.711646
(+0.030873)
-0.0003860
11/19/2021$160.00$0.004Put0003
(+0)
0.711646
(+0.030873)
-0.0002230
11/19/2021$155.00$0.002Put0003
(+0)
0.711646
(+0.030873)
-0.0001240
11/19/2021$150.00$0.001Put0000
(+0)
0.711646
(+0.030873)
-0.0000660
11/19/2021$145.00$0.000Put00016
(+0)
0.711646
(+0.030873)
-0.0000330
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/19/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.