$101.80
1.081.07%
At close: -
$102.29
0.490.48%
After Hours: 7:09 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
-
Bid51.25
Ask52.4
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid46.2
Ask47.35
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid41.1
Ask42.45
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid38.35
Ask39.45
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid37.05
Ask38.5
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid35.95
Ask37.5
volume0
Intrest0
Strike
65
65
Last Price0.23Apr 11, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest195
Last Price-
Change
-
Bid35
Ask36.4
volume0
Intrest0
Strike
66
66
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest10
Last Price30.55Apr 23, 2025
Change
00%
Bid34.25
Ask35.45
volume0
Intrest1
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid33.2
Ask34.3
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid32.05
Ask33.4
volume0
Intrest0
Strike
69
69
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest20
Last Price17.3Apr 07, 2025
Change
00%
Bid31.4
Ask32.35
volume0
Intrest6
Strike
70
70
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest18
Last Price-
Change
-
Bid30.3
Ask31.4
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask30.35
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid28.2
Ask29.45
volume0
Intrest0
Strike
73
73
Last Price0.16Apr 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price24.4Apr 23, 2025
Change
00%
Bid26.8
Ask28.45
volume0
Intrest5
Strike
74
74
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest19
Last Price-
Change
-
Bid25.7
Ask27.4
volume0
Intrest0
Strike
75
75
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest29
Last Price16.91Apr 21, 2025
Change
00%
Bid25.4
Ask26.25
volume0
Intrest1
Strike
76
76
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest18
Last Price-
Change
-
Bid24.55
Ask25.2
volume0
Intrest0
Strike
77
77
Last Price0.39Apr 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest32
Last Price17.9Apr 14, 2025
Change
00%
Bid23.5
Ask24.15
volume0
Intrest3
Strike
78
78
Last Price0.54Apr 11, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest9
Last Price-
Change
-
Bid22.55
Ask23.15
volume0
Intrest0
Strike
79
79
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest49
Last Price21.6Apr 25, 2025
Change
10.95102.82%
Bid21.6
Ask22.1
volume1
Intrest2
Strike
80
80
Last Price0.18Apr 17, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest17
Last Price13.59Apr 22, 2025
Change
00%
Bid20.6
Ask21.05
volume0
Intrest2
Strike
81
81
Last Price0.17Apr 17, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest9
Last Price-
Change
-
Bid19.6
Ask20.1
volume0
Intrest0
Strike
82
82
Last Price0.87Apr 11, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest17
Last Price15Apr 11, 2025
Change
00%
Bid18.65
Ask19.1
volume0
Intrest9
Strike
83
83
Last Price0.16Apr 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest141
Last Price14.1Apr 11, 2025
Change
00%
Bid17.7
Ask18.1
volume0
Intrest5
Strike
84
84
Last Price0.18Apr 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest897
Last Price16.6Apr 25, 2025
Change
2.719.42%
Bid16.5
Ask17.1
volume2
Intrest10
Strike
85
85
Last Price0.3Apr 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest26
Last Price15.6Apr 25, 2025
Change
8.7126.09%
Bid15.15
Ask16.15
volume1
Intrest27
Strike
86
86
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest34
Last Price12Apr 24, 2025
Change
00%
Bid14.55
Ask15.1
volume0
Intrest45
Strike
87
87
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest35
Last Price5.8Apr 09, 2025
Change
00%
Bid13.5
Ask14.1
volume0
Intrest20
Strike
88
88
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.02
volume2
Intrest249
Last Price11.8Apr 24, 2025
Change
00%
Bid12.6
Ask13.1
volume0
Intrest25
Strike
89
89
Last Price0.01Apr 25, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume1
Intrest122
Last Price3.15Apr 21, 2025
Change
00%
Bid10.9
Ask12.1
volume0
Intrest12
Strike
90
90
Last Price0.04Apr 25, 2025
Change
0.1173.33%
Bid-
Ask0.04
volume3
Intrest73
Last Price10.15Apr 25, 2025
Change
6.13152.49%
Bid10.55
Ask11.15
volume1
Intrest34
Strike
91
91
Last Price0.23Apr 24, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest226
Last Price5.84Apr 23, 2025
Change
00%
Bid9.55
Ask10.1
volume0
Intrest31
Strike
92
92
Last Price0.93Apr 22, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest61
Last Price8.23Apr 25, 2025
Change
0.668.72%
Bid8.15
Ask9.2
volume11
Intrest58
Strike
93
93
Last Price0.4Apr 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest114
Last Price7.48Apr 25, 2025
Change
0.8612.99%
Bid7.55
Ask8.1
volume1
Intrest44
Strike
94
94
Last Price0.09Apr 24, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest34
Last Price6.3Apr 25, 2025
Change
0.121.94%
Bid6.6
Ask7.1
volume2
Intrest56
Strike
95
95
Last Price0.02Apr 25, 2025
Change
0.0466.67%
Bid-
Ask0.25
volume2
Intrest508
Last Price5.75Apr 25, 2025
Change
1.5536.9%
Bid5
Ask6.3
volume32
Intrest906
Strike
96
96
Last Price0.06Apr 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest142
Last Price4.58Apr 25, 2025
Change
0.7720.21%
Bid2.94
Ask5.1
volume9
Intrest151
Strike
97
97
Last Price0.45Apr 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest91
Last Price3.85Apr 25, 2025
Change
0.8227.06%
Bid1.9
Ask4.5
volume42
Intrest196
Strike
98
98
Last Price0.45Apr 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest47
Last Price2.66Apr 25, 2025
Change
0.2912.24%
Bid2.19
Ask2.99
volume23
Intrest167
Strike
99
99
Last Price0.42Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price1.89Apr 25, 2025
Change
0.535.97%
Bid1.59
Ask2.5
volume59
Intrest280
Strike
100
100
Last Price0.03Apr 25, 2025
Change
0.6795.71%
Bid-
Ask0.05
volume1
Intrest12
Last Price0.62Apr 25, 2025
Change
0.3234.04%
Bid0.33
Ask1.95
volume54
Intrest87
Strike
101
101
Last Price0.01Apr 25, 2025
Change
1.1299.12%
Bid-
Ask0.48
volume2
Intrest21
Last Price0.1Apr 25, 2025
Change
0.3678.26%
Bid0.01
Ask0.41
volume18
Intrest99
Strike
102
102
Last Price0.47Apr 25, 2025
Change
2.4383.79%
Bid0.04
Ask1.99
volume3
Intrest11
Last Price0.03Apr 25, 2025
Change
0.286.96%
Bid-
Ask0.06
volume1
Intrest84
Strike
103
103
Last Price7.37Mar 28, 2025
Change
00%
Bid0.37
Ask1.49
volume0
Intrest7
Last Price0.08Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Strike
104
104
Last Price10.45Apr 22, 2025
Change
00%
Bid0.66
Ask2.83
volume0
Intrest3
Last Price0.01Apr 25, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume13
Intrest66
Strike
105
105
Last Price3.5Apr 25, 2025
Change
4.556.25%
Bid1.72
Ask3.6
volume7
Intrest6
Last Price0.02Apr 25, 2025
Change
0.1487.5%
Bid-
Ask0.33
volume3
Intrest165
Strike
106
106
Last Price-
Change
-
Bid3.8
Ask4.45
volume0
Intrest0
Last Price0.07Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest24
Strike
107
107
Last Price10.35Apr 02, 2025
Change
00%
Bid4.65
Ask5.45
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.08
volume34
Intrest66
Strike
108
108
Last Price6.4Apr 25, 2025
Change
4.2639.96%
Bid5.85
Ask6.45
volume1
Intrest0
Last Price0.06Apr 25, 2025
Change
0.383.33%
Bid-
Ask0.02
volume8
Intrest322
Strike
109
109
Last Price10.07Mar 24, 2025
Change
00%
Bid6.85
Ask7.45
volume0
Intrest0
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest53
Strike
110
110
Last Price8.4Apr 25, 2025
Change
-
Bid7.9
Ask8.45
volume1
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest59
Strike
111
111
Last Price15.15Mar 18, 2025
Change
00%
Bid8.4
Ask10.05
volume0
Intrest0
Last Price0.12Apr 17, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest58
Strike
112
112
Last Price-
Change
-
Bid9.65
Ask11
volume0
Intrest0
Last Price0.11Apr 10, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest6
Strike
113
113
Last Price11.4Apr 25, 2025
Change
5.1531.12%
Bid10.75
Ask11.85
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid11.9
Ask12.5
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest620
Strike
115
115
Last Price15.25Mar 24, 2025
Change
00%
Bid12.8
Ask13.75
volume0
Intrest1
Last Price0.88Mar 11, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest21
Strike
116
116
Last Price-
Change
-
Bid13.75
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid14.75
Ask15.9
volume0
Intrest0
Last Price0.09Mar 27, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest0
Strike
118
118
Last Price23.85Apr 22, 2025
Change
00%
Bid15.7
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid16.5
Ask17.95
volume0
Intrest0
Last Price0.09Mar 17, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid17.8
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid18.85
Ask19.45
volume0
Intrest0
Last Price0.08Apr 02, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest1
Strike
125
125
Last Price23.38Apr 25, 2025
Change
-
Bid22.9
Ask23.5
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
130
130
Last Price28.31Apr 25, 2025
Change
-
Bid27.6
Ask29.2
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid32.65
Ask33.75
volume0
Intrest0
