$106.54
-1.47-1.36%
At close: -
$106.93
0.390.37%
After Hours: 6:31 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
-
Bid55.55
Ask57.35
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Last Price-
Change
-
Bid50.6
Ask52.45
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.19
volume0
Intrest0
Last Price-
Change
-
Bid45.55
Ask47.6
volume0
Intrest0
Strike
60
60
Last Price0.02Mar 03, 2025
Change
-
Bid-
Ask2.13
volume15
Intrest0
Last Price45.62Feb 10, 2025
Change
00%
Bid40.5
Ask42.55
volume0
Intrest1
Strike
65
65
Last Price0.04Feb 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price39.24Mar 03, 2025
Change
0.010.03%
Bid35.7
Ask37.25
volume3
Intrest2
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price34.6Mar 03, 2025
Change
0.682%
Bid30.7
Ask32.25
volume1
Intrest10
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price28.97Feb 26, 2025
Change
00%
Bid25.8
Ask27.4
volume0
Intrest1
Strike
80
80
Last Price0.28Feb 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid22
Ask23.15
volume0
Intrest0
Strike
84
84
Last Price0.53Feb 06, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest7
Last Price-
Change
-
Bid20.95
Ask22.2
volume0
Intrest0
Strike
85
85
Last Price0.33Feb 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest4
Last Price22.88Feb 26, 2025
Change
00%
Bid20
Ask22.65
volume0
Intrest2
Strike
86
86
Last Price1.16Jan 31, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest2
Last Price22.15Mar 03, 2025
Change
-
Bid18.95
Ask20.15
volume2
Intrest0
Strike
87
87
Last Price1.31Feb 05, 2025
Change
00%
Bid-
Ask1.36
volume0
Intrest3
Last Price19.25Mar 03, 2025
Change
5.2521.43%
Bid18
Ask19.75
volume7
Intrest1
Strike
88
88
Last Price1.35Feb 05, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest2
Last Price13.56Jan 28, 2025
Change
00%
Bid17
Ask18.3
volume0
Intrest1
Strike
89
89
Last Price0.16Feb 12, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest10
Last Price19.08Feb 10, 2025
Change
00%
Bid16
Ask17.05
volume0
Intrest2
Strike
90
90
Last Price0.23Feb 18, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest7
Last Price-
Change
-
Bid14.9
Ask16.25
volume0
Intrest0
Strike
91
91
Last Price1.51Feb 06, 2025
Change
00%
Bid-
Ask1.07
volume0
Intrest0
Last Price-
Change
-
Bid14.1
Ask15.15
volume0
Intrest0
Strike
92
92
Last Price0.3Feb 07, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest11
Last Price16.9Mar 03, 2025
Change
-
Bid12.85
Ask14.3
volume2
Intrest0
Strike
93
93
Last Price0.12Feb 21, 2025
Change
00%
Bid0.01
Ask0.41
volume0
Intrest3
Last Price15.6Mar 03, 2025
Change
3.3517.68%
Bid11.95
Ask13.25
volume1
Intrest1
Strike
94
94
Last Price0.06Mar 03, 2025
Change
0.3685.71%
Bid-
Ask0.94
volume1
Intrest3
Last Price14.47Mar 03, 2025
Change
2.1217.17%
Bid11
Ask12.25
volume4
Intrest25
Strike
95
95
Last Price0.28Feb 18, 2025
Change
00%
Bid0.01
Ask0.85
volume0
Intrest2
Last Price12.86Feb 24, 2025
Change
00%
Bid9.85
Ask11.45
volume0
Intrest4
Strike
96
96
Last Price0.26Feb 25, 2025
Change
00%
Bid0.05
Ask0.55
volume0
Intrest2
Last Price11.15Feb 07, 2025
Change
00%
Bid8.95
Ask10.3
volume0
Intrest6
Strike
97
97
Last Price0.07Mar 03, 2025
Change
0.0330%
Bid0.09
Ask0.52
volume2
Intrest17
Last Price12.35Feb 11, 2025
Change
00%
Bid7.9
Ask9.3
volume0
Intrest16
Strike
98
98
Last Price0.12Mar 03, 2025
Change
0.0214.29%
Bid0.11
Ask0.2
volume1
Intrest80
Last Price12.65Feb 14, 2025
Change
00%
Bid7
Ask8.4
volume0
Intrest4
Strike
99
99
Last Price0.11Mar 03, 2025
Change
0.0635.29%
Bid-
Ask0.45
volume2
Intrest2
Last Price9.44Mar 03, 2025
Change
1.8824.87%
Bid6.6
Ask8
volume1
Intrest8
Strike
100
100
Last Price0.34Mar 03, 2025
Change
0.1147.83%
Bid0.22
Ask0.35
volume92
Intrest269
Last Price7.05Feb 28, 2025
Change
00%
Bid5.7
Ask6.15
volume0
Intrest5
Strike
101
101
Last Price0.55Mar 03, 2025
Change
0.0612.24%
Bid0.27
Ask0.5
volume13
Intrest28
Last Price4.95Feb 28, 2025
Change
00%
Bid4.85
Ask7.2
volume0
Intrest16
Strike
102
102
Last Price0.15Mar 03, 2025
Change
0.3469.39%
Bid0.47
Ask0.6
volume2
Intrest88
Last Price4.15Mar 03, 2025
Change
3.0442.28%
Bid4.25
Ask4.5
volume11
Intrest17
Strike
103
103
Last Price0.74Mar 03, 2025
Change
0.034.23%
Bid0.67
Ask0.83
volume47
Intrest84
Last Price4.7Feb 28, 2025
Change
00%
Bid2.91
Ask4.7
volume0
Intrest33
Strike
104
104
Last Price0.63Mar 03, 2025
Change
0.3435.05%
Bid0.96
Ask1.1
volume507
Intrest63
Last Price5.25Mar 03, 2025
Change
1.7349.15%
Bid2.79
Ask4.05
volume4
Intrest60
Strike
105
105
Last Price1.35Mar 03, 2025
Change
0.2623.85%
Bid0.71
Ask1.44
volume140
Intrest410
Last Price4.45Mar 03, 2025
Change
1.8571.15%
Bid2.21
Ask2.44
volume6
Intrest16
Strike
106
106
Last Price1.84Mar 03, 2025
Change
0.010.54%
Bid1.51
Ask1.9
volume76
Intrest73
Last Price3.83Mar 03, 2025
Change
1.4460.25%
Bid1.71
Ask1.96
volume3
Intrest47
Strike
107
107
Last Price2.28Mar 03, 2025
Change
0.4927.37%
Bid1.83
Ask2.45
volume75
Intrest79
Last Price1.42Mar 03, 2025
Change
0.5226.8%
Bid1.32
Ask1.48
volume20
Intrest65
Strike
108
108
Last Price2.75Mar 03, 2025
Change
0.7839.59%
Bid2.29
Ask3.1
volume685
Intrest575
Last Price0.95Mar 03, 2025
Change
0.3728.03%
Bid0.89
Ask1.26
volume56
Intrest89
Strike
109
109
Last Price3.7Mar 03, 2025
Change
0.5918.97%
Bid2.87
Ask3.55
volume56
Intrest150
Last Price0.74Mar 03, 2025
Change
0.435.09%
Bid0.58
Ask0.8
volume160
Intrest200
Strike
110
110
Last Price4.1Mar 03, 2025
Change
0.9530.16%
Bid3.1
Ask4.35
volume659
Intrest245
Last Price1.02Mar 03, 2025
Change
0.2329.11%
Bid0.47
Ask0.73
volume62
Intrest109
Strike
111
111
Last Price4.9Mar 03, 2025
Change
0.122.39%
Bid3.8
Ask5.1
volume23
Intrest60
Last Price0.84Mar 03, 2025
Change
0.3468%
Bid0.29
Ask0.52
volume62
Intrest121
Strike
112
112
Last Price3.25Mar 03, 2025
Change
1.7434.87%
Bid5.2
Ask6.25
volume3
Intrest37
Last Price0.22Mar 03, 2025
Change
0.1540.54%
Bid0.21
Ask0.36
volume55
Intrest113
Strike
113
113
Last Price5.75Feb 28, 2025
Change
00%
Bid6.25
Ask7.15
volume0
Intrest26
Last Price0.15Mar 03, 2025
Change
0.140%
Bid-
Ask0.37
volume162
Intrest80
Strike
114
114
Last Price6.46Feb 25, 2025
Change
00%
Bid6.9
Ask8.25
volume0
Intrest11
Last Price0.17Mar 03, 2025
Change
0.016.25%
Bid-
Ask0.43
volume31
Intrest155
Strike
115
115
Last Price5.24Feb 27, 2025
Change
00%
Bid7.95
Ask9.15
volume0
Intrest8
Last Price0.16Mar 03, 2025
Change
0.0660%
Bid-
Ask0.2
volume7
Intrest47
Strike
116
116
Last Price4.7Feb 21, 2025
Change
00%
Bid9
Ask10.1
volume0
Intrest2
Last Price0.09Feb 28, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest15
Strike
117
117
Last Price4.8Feb 18, 2025
Change
00%
Bid10.15
Ask11.05
volume0
Intrest2
Last Price0.07Mar 03, 2025
Change
0.0750%
Bid-
Ask0.49
volume2
Intrest16
Strike
118
118
Last Price7.35Feb 27, 2025
Change
00%
Bid9.35
Ask11.85
volume0
Intrest34
Last Price0.03Mar 03, 2025
Change
0.0125%
Bid-
Ask0.53
volume1
Intrest15
Strike
119
119
Last Price-
Change
-
Bid12.1
Ask13.05
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.176.92%
Bid-
Ask0.05
volume19
Intrest177
Strike
120
120
Last Price10.75Feb 26, 2025
Change
00%
Bid11.75
Ask13.95
volume0
Intrest4
Last Price0.16Feb 25, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest15
Strike
121
121
Last Price-
Change
-
Bid12.7
Ask15.05
volume0
Intrest0
Last Price0.11Feb 25, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest16
Strike
122
122
Last Price-
Change
-
Bid15.05
Ask16
volume0
Intrest0
Last Price0.11Feb 24, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest4
Strike
123
123
Last Price-
Change
-
Bid16.05
Ask17
volume0
Intrest0
Last Price0.06Feb 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest107
Strike
124
124
Last Price14.75Feb 24, 2025
Change
00%
Bid17.1
Ask17.95
volume0
Intrest1
Last Price0.41Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
125
125
Last Price12.85Feb 19, 2025
Change
00%
Bid17.2
Ask18.95
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid19
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid20.05
Ask21.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid21.05
Ask22
volume0
Intrest0
Last Price0.75Feb 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
130
130
Last Price-
Change
-
Bid23.15
Ask23.9
volume0
Intrest0
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest6
Strike
135
135
Last Price-
Change
-
Bid27.5
Ask29.25
volume0
Intrest0