$84.71
-4.73-5.29%
At close: -
$84.25
-0.46-0.54%
After Hours: 7:53 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 Price40.7Mar 18, 2025
Change
00%
Bid28.5
Ask31.8
volume0
Intrest4
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.44
volume0
Intrest0
Last Price-
Change
-
Bid23
Ask26.8
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.24
volume0
Intrest0
Last Price-
Change
-
Bid17.75
Ask21.8
volume0
Intrest0
Strike
65
65
Last Price0.1Mar 05, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest1
Last Price26.82Mar 17, 2025
Change
00%
Bid13.95
Ask16.8
volume0
Intrest2
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Last Price27.12Mar 25, 2025
Change
00%
Bid9
Ask11.8
volume0
Intrest5
Strike
75
75
Last Price0.06Mar 17, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest3
Last Price16.25Apr 01, 2025
Change
00%
Bid4.1
Ask6.8
volume0
Intrest5
Strike
80
80
Last Price0.08Apr 04, 2025
Change
0.07700%
Bid-
Ask0.1
volume9
Intrest19
Last Price-
Change
-
Bid2.78
Ask5.8
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price-
Change
-
Bid0.87
Ask4.8
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask1.09
volume0
Intrest0
Last Price18.3Mar 25, 2025
Change
00%
Bid1.28
Ask3
volume0
Intrest7
Strike
83
83
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest23
Last Price17.55Mar 26, 2025
Change
00%
Bid0.27
Ask2.29
volume0
Intrest12
Strike
84
84
Last Price0.44Apr 04, 2025
Change
0.38633.33%
Bid-
Ask1.16
volume6
Intrest5
Last Price2.84Apr 04, 2025
Change
6.569.59%
Bid-
Ask2.22
volume2
Intrest9
Strike
85
85
Last Price0.45Apr 04, 2025
Change
0.28164.71%
Bid0.14
Ask1.2
volume53
Intrest36
Last Price2Apr 04, 2025
Change
8.5581.04%
Bid-
Ask0.9
volume5
Intrest9
Strike
86
86
Last Price0.24Apr 03, 2025
Change
00%
Bid0.09
Ask2.85
volume0
Intrest50
Last Price14.15Mar 26, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest3
Strike
87
87
Last Price1.88Apr 04, 2025
Change
1.5394.74%
Bid0.8
Ask3.1
volume4
Intrest130
Last Price0.12Apr 04, 2025
Change
8.2698.57%
Bid-
Ask1.09
volume10
Intrest7
Strike
88
88
Last Price0.21Mar 28, 2025
Change
00%
Bid1.24
Ask3.95
volume0
Intrest1
Last Price0.2Apr 04, 2025
Change
1.890%
Bid-
Ask0.4
volume3
Intrest2
Strike
89
89
Last Price3.8Apr 04, 2025
Change
2.12126.19%
Bid2.5
Ask4.85
volume12
Intrest19
Last Price0.1Apr 04, 2025
Change
1.2792.7%
Bid-
Ask0.1
volume2
Intrest17
Strike
90
90
Last Price3.21Apr 04, 2025
Change
1.76121.38%
Bid3.85
Ask6
volume4
Intrest40
Last Price0.95Apr 03, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest5
Strike
91
91
Last Price4.33Apr 04, 2025
Change
2.5136.61%
Bid4.25
Ask7.1
volume10
Intrest68
Last Price0.53Apr 03, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest35
Strike
92
92
Last Price6.32Apr 04, 2025
Change
3.44119.44%
Bid5.85
Ask8
volume3
Intrest44
Last Price0.35Apr 03, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest42
Strike
93
93
Last Price6.9Apr 04, 2025
Change
6.73350%
Bid6.5
Ask9.75
volume4
Intrest640
Last Price0.07Apr 04, 2025
Change
0.1669.57%
Bid-
Ask1.09
volume1
Intrest43
Strike
94
94
Last Price7.76Apr 04, 2025
Change
3.5283.02%
Bid7.55
Ask9.9
volume17
Intrest127
Last Price0.27Apr 04, 2025
Change
0.1392.86%
Bid-
Ask0.08
volume5
Intrest58
Strike
95
95
Last Price9.68Apr 04, 2025
Change
4.6492.06%
Bid8.85
Ask10.5
volume474
Intrest921
Last Price0.08Apr 04, 2025
Change
0.155.56%
Bid-
Ask0.34
volume11
Intrest88
Strike
96
96
Last Price10.83Apr 04, 2025
Change
4.8581.1%
Bid9.9
Ask11.55
volume138
Intrest646
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest101
Strike
97
97
Last Price11.18Apr 04, 2025
Change
5.0482.08%
Bid11.25
Ask12.95
volume172
Intrest603
Last Price0.56Apr 04, 2025
Change
0.511020%
Bid-
Ask1.49
volume4
Intrest481
Strike
98
98
Last Price12.48Apr 04, 2025
Change
4.2251.09%
Bid12.2
Ask14
volume36
Intrest407
Last Price0.02Apr 04, 2025
Change
0.0360%
Bid-
Ask0.7
volume1
Intrest536
Strike
99
99
Last Price9.2Apr 03, 2025
Change
00%
Bid12.7
Ask15
volume0
Intrest101
Last Price0.03Apr 04, 2025
Change
0.0150%
Bid-
Ask0.2
volume9
Intrest513
Strike
100
100
Last Price14.3Apr 04, 2025
Change
10232.56%
Bid13.2
Ask16.8
volume6
Intrest21
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask1.49
volume2
Intrest115
Strike
101
101
Last Price14.01Apr 04, 2025
Change
10.64315.73%
Bid14.75
Ask17.1
volume5
Intrest37
Last Price0.26Apr 03, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest94
Strike
102
102
Last Price5.51Mar 31, 2025
Change
00%
Bid15.2
Ask17.85
volume0
Intrest5
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest50
Strike
103
103
Last Price17.88Apr 04, 2025
Change
9.81121.56%
Bid16.7
Ask18.9
volume4
Intrest9
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest38
Strike
104
104
Last Price8.39Apr 01, 2025
Change
00%
Bid17.2
Ask20
volume0
Intrest1
Last Price0.09Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Strike
105
105
Last Price17.9Apr 04, 2025
Change
9.55114.37%
Bid18.75
Ask20.9
volume13
Intrest3
Last Price0.13Apr 02, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest69
Strike
106
106
Last Price9.41Apr 01, 2025
Change
00%
Bid19.25
Ask21.95
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest54
Strike
107
107
Last Price10.25Apr 01, 2025
Change
00%
Bid20.2
Ask22.95
volume0
Intrest2
Last Price0.28Mar 26, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest26
Strike
108
108
Last Price8.97Mar 20, 2025
Change
00%
Bid21.2
Ask25.05
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest19
Strike
109
109
Last Price12.49Mar 17, 2025
Change
00%
Bid22.25
Ask24.75
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask1.48
volume0
Intrest19
Strike
110
110
Last Price25.05Apr 04, 2025
Change
5.2226.32%
Bid23
Ask27.85
volume2
Intrest1
Last Price0.12Apr 04, 2025
Change
0.0214.29%
Bid-
Ask1.09
volume1
Intrest33
Strike
111
111
Last Price3.1Feb 18, 2025
Change
00%
Bid24
Ask28.85
volume0
Intrest1
Last Price0.04Apr 04, 2025
Change
0.3990.7%
Bid-
Ask0.07
volume1
Intrest15
Strike
112
112
Last Price5.2Mar 03, 2025
Change
00%
Bid25
Ask30
volume0
Intrest2
Last Price0.49Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
113
113
Last Price16.25Apr 01, 2025
Change
00%
Bid26
Ask30.85
volume0
Intrest1
Last Price0.22Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
114
114
Last Price17.26Mar 31, 2025
Change
00%
Bid27
Ask31.85
volume0
Intrest1
Last Price0.3Mar 11, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest31
Strike
115
115
Last Price-
Change
-
Bid28.2
Ask32.2
volume0
Intrest0
Last Price2Mar 03, 2025
Change
00%
Bid-
Ask1.62
volume0
Intrest11
Strike
116
116
Last Price-
Change
-
Bid29.2
Ask33.2
volume0
Intrest0
Last Price0.94Mar 06, 2025
Change
00%
Bid-
Ask1.62
volume0
Intrest2
Strike
117
117
Last Price15.5Mar 25, 2025
Change
00%
Bid30
Ask34.85
volume0
Intrest1
Last Price2.12Feb 21, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest1
Strike
118
118
Last Price-
Change
-
Bid31.2
Ask35.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid32
Ask36.8
volume0
Intrest0
Last Price0.51Apr 04, 2025
Change
0.471175%
Bid-
Ask1.32
volume1
Intrest44
Strike
120
120
Last Price19.45Mar 25, 2025
Change
00%
Bid33
Ask37.85
volume0
Intrest2
Last Price0.18Mar 10, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest2
Strike
121
121
Last Price-
Change
-
Bid34
Ask38.85
volume0
Intrest0
Last Price0.06Mar 20, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest1
Strike
122
122
Last Price-
Change
-
Bid35.2
Ask39.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid36.2
Ask40.25
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest2
Strike
124
124
Last Price-
Change
-
Bid37.2
Ask41.25
volume0
Intrest0
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid38.2
Ask42.25
volume0
Intrest0
Last Price0.21Mar 05, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest1
Strike
126
126
Last Price-
Change
-
Bid39.2
Ask43.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid40.2
Ask44.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid41.2
Ask45.25
volume0
Intrest0
Last Price0.88Mar 11, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest16
Strike
130
130
Last Price-
Change
-
Bid43.2
Ask47.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.62
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid48.2
Ask52.3
volume0
Intrest0