$97.19
2.342.47%
At close: -
$97.43
0.240.25%
After Hours: Dec 20, 6:50 PM EDT
Comments
Loading...
Fortinet (NASDAQ:FTNT) Stock, Option Chain
Option chain shows key data for Fortinet's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Fortinet.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid65.1
Ask68.95
volume0
Intrest0
Strike
30
30
Last Price0.25Aug 05, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest31
Last Price-
Change
-
Bid60.05
Ask64.1
volume0
Intrest0
Strike
35
35
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.47
volume0
Intrest54
Last Price52.55Nov 08, 2024
Change
00%
Bid55.85
Ask59.3
volume0
Intrest21
Strike
40
40
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest64
Last Price16.55Jul 30, 2024
Change
00%
Bid52.55
Ask56.4
volume0
Intrest1
Strike
42.5
42.5
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest84
Last Price26.8Aug 12, 2024
Change
00%
Bid50.25
Ask52.9
volume0
Intrest8
Strike
45
45
Last Price0.07Nov 06, 2024
Change
00%
Bid-
Ask0.43
volume0
Intrest501
Last Price12.65Jul 29, 2024
Change
00%
Bid47.65
Ask51.35
volume0
Intrest8
Strike
47.5
47.5
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest219
Last Price47.39Dec 17, 2024
Change
00%
Bid45.9
Ask48.4
volume0
Intrest23
Strike
50
50
Last Price0.1Dec 13, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest1780
Last Price8.95Jul 29, 2024
Change
00%
Bid42.65
Ask46.1
volume0
Intrest33
Strike
52.5
52.5
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest690
Last Price41.76Dec 20, 2024
Change
0.942.2%
Bid40.85
Ask43.4
volume1
Intrest234
Strike
55
55
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.47
volume0
Intrest1442
Last Price40.75Dec 04, 2024
Change
00%
Bid37.7
Ask40.8
volume0
Intrest46
Strike
57.5
57.5
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest245
Last Price35.15Dec 20, 2024
Change
0.260.75%
Bid35.15
Ask39.25
volume2
Intrest285
Strike
60
60
Last Price0.19Dec 19, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest547
Last Price34.4Dec 20, 2024
Change
1.43.91%
Bid32.6
Ask36.55
volume2
Intrest761
Strike
62.5
62.5
Last Price0.06Dec 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1062
Last Price30Dec 20, 2024
Change
0.51.64%
Bid30.85
Ask33.45
volume2
Intrest830
Strike
65
65
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest282
Last Price28.5Dec 19, 2024
Change
00%
Bid29.1
Ask30.6
volume0
Intrest1912
Strike
67.5
67.5
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest1536
Last Price27.1Dec 20, 2024
Change
2.5210.25%
Bid26.8
Ask29.3
volume20
Intrest2502
Strike
70
70
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1896
Last Price24.34Dec 20, 2024
Change
0.712.83%
Bid24.5
Ask25.5
volume1
Intrest1083
Strike
72.5
72.5
Last Price0.03Dec 03, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest2787
Last Price22.08Dec 20, 2024
Change
2.1410.73%
Bid22
Ask24.2
volume9
Intrest1104
Strike
75
75
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1415
Last Price19.7Dec 20, 2024
Change
1.58.24%
Bid19.5
Ask21.65
volume71
Intrest220
Strike
77.5
77.5
Last Price0.09Dec 18, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest189
Last Price17Dec 20, 2024
Change
2.1114.17%
Bid17
Ask17.4
volume48
Intrest1914
Strike
80
80
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1087
Last Price-
Change
-
Bid16.05
Ask17.35
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price16.3Dec 12, 2024
Change
00%
Bid15.05
Ask16.35
volume0
Intrest1
Strike
82
82
Last Price0.02Dec 12, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest27
Last Price14.1Dec 19, 2024
Change
00%
Bid14.55
Ask14.8
volume0
Intrest187
Strike
82.5
82.5
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest614
Last Price-
Change
-
Bid12.85
Ask14.35
volume0
Intrest0
Strike
83
83
Last Price0.13Dec 05, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest6
Last Price10.9Nov 25, 2024
Change
00%
Bid12.5
Ask14.3
volume0
Intrest2
Strike
84
84
Last Price0.34Nov 21, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price12.12Dec 20, 2024
Change
1.9819.53%
Bid12.05
Ask13.25
volume778
Intrest1769
Strike
85
85
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest453
Last Price12.4Dec 04, 2024
Change
00%
Bid10.9
Ask12.3
volume0
Intrest1
Strike
86
86
Last Price0.06Dec 06, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest15
Last Price7.73Nov 27, 2024
Change
00%
Bid10.05
Ask11.25
volume0
Intrest28
Strike
87
87
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest14
Last Price9.52Dec 20, 2024
Change
1.0412.26%
Bid8.6
Ask10.85
volume6
Intrest399
Strike
87.5
87.5
Last Price0.11Dec 16, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest283
Last Price8Dec 18, 2024
Change
00%
Bid7.95
Ask9.3
volume0
Intrest18
Strike
88
88
Last Price0.11Dec 17, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest15
Last Price9.6Dec 04, 2024
Change
00%
Bid7.2
Ask9.35
volume0
Intrest16
Strike
89
89
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price7.14Dec 20, 2024
Change
2.1944.24%
Bid6.95
Ask7.4
volume31
Intrest1536
Strike
90
90
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.35
volume2
Intrest344
Last Price3.45Dec 19, 2024
Change
00%
Bid5.4
Ask7.3
volume0
Intrest64
Strike
91
91
Last Price0.17Dec 20, 2024
Change
0.0213.33%
Bid-
Ask0.35
volume1
Intrest135
Last Price4.85Dec 20, 2024
Change
1.859.02%
Bid5
Ask6.15
volume3
Intrest66
Strike
92
92
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.01
volume32
Intrest72
Last Price4.6Dec 20, 2024
Change
3.3253.85%
Bid2.93
Ask5.8
volume2
Intrest313
Strike
92.5
92.5
Last Price0.03Dec 20, 2024
Change
0.1178.57%
Bid-
Ask0.35
volume5
Intrest550
Last Price4.16Dec 20, 2024
Change
1.3624.64%
Bid2.96
Ask5
volume1
Intrest61
Strike
93
93
Last Price0.01Dec 20, 2024
Change
0.2696.3%
Bid-
Ask0.02
volume5
Intrest372
Last Price2.52Dec 20, 2024
Change
1.0773.79%
Bid2.18
Ask3.45
volume48
Intrest395
Strike
94
94
Last Price0.03Dec 20, 2024
Change
0.4794%
Bid-
Ask0.01
volume9
Intrest634
Last Price1.84Dec 20, 2024
Change
1.07138.96%
Bid2.05
Ask2.45
volume134
Intrest2832
Strike
95
95
Last Price0.02Dec 20, 2024
Change
0.8197.59%
Bid0.01
Ask0.33
volume113
Intrest1598
Last Price1.01Dec 20, 2024
Change
0.67197.06%
Bid0.96
Ask1.39
volume250
Intrest1543
Strike
96
96
Last Price0.03Dec 20, 2024
Change
1.2797.69%
Bid-
Ask0.24
volume584
Intrest293
Last Price0.21Dec 20, 2024
Change
0.0861.54%
Bid0.01
Ask0.38
volume661
Intrest1843
Strike
97
97
Last Price0.01Dec 20, 2024
Change
2.3599.58%
Bid-
Ask0.01
volume976
Intrest167
Last Price0.02Dec 20, 2024
Change
0.0571.43%
Bid-
Ask0.04
volume74
Intrest231
Strike
97.5
97.5
Last Price0.65Dec 20, 2024
Change
2.5579.69%
Bid0.18
Ask1.87
volume43
Intrest95
Last Price0.01Dec 20, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume172
Intrest394
Strike
98
98
Last Price1.27Dec 20, 2024
Change
2.0461.63%
Bid0.62
Ask1.36
volume197
Intrest338
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume104
Intrest1754
Strike
99
99
Last Price1.8Dec 20, 2024
Change
2.7360.26%
Bid1.5
Ask1.99
volume9
Intrest27
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume163
Intrest1822
Strike
100
100
Last Price2.71Dec 20, 2024
Change
2.2945.8%
Bid1.99
Ask2.99
volume10
Intrest97
Last Price0.03Dec 20, 2024
Change
0.0150%
Bid-
Ask0.35
volume11
Intrest628
Strike
101
101
Last Price3.57Dec 17, 2024
Change
00%
Bid2.99
Ask3.95
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume9
Intrest219
Strike
102
102
Last Price5.3Dec 04, 2024
Change
00%
Bid4.65
Ask5.05
volume0
Intrest12
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest49
Strike
103
103
Last Price8.5Nov 18, 2024
Change
00%
Bid5.7
Ask6.35
volume0
Intrest8
Last Price0.01Dec 20, 2024
Change
0.1593.75%
Bid-
Ask0.35
volume4
Intrest50
Strike
104
104
Last Price5.95Dec 12, 2024
Change
00%
Bid6.7
Ask7.4
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume158
Intrest1471
Strike
105
105
Last Price6.9Dec 17, 2024
Change
00%
Bid6.7
Ask8.35
volume0
Intrest12
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest28
Strike
106
106
Last Price-
Change
-
Bid8.7
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
107
107
Last Price8.57Dec 12, 2024
Change
00%
Bid8.9
Ask10.05
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid10.7
Ask11.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
109
109
Last Price11.1Dec 17, 2024
Change
00%
Bid11.7
Ask12.1
volume0
Intrest0
Last Price0.23Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1183
Strike
110
110
Last Price15.75Dec 18, 2024
Change
00%
Bid12.65
Ask14.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid13.65
Ask14.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid13.7
Ask15.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid15.7
Ask16.05
volume0
Intrest0