Free Trial

Fortinet (FTNT) Options Chain & Prices

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)
Free FTNT Stock Alerts
$64.18
+0.15 (+0.23%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

FTNT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$52.00$0.237Put82122
(+20)		96.75%
(-0.23%)		-0.0589813
5/3/2024$52.00$12.463Call2 - 20
(+0)		101.56%
(+4.58%)		0.9411391
5/3/2024$53.00$0.314Put213267
(+51)		100.80%
(+4.91%)		-0.0751757
5/3/2024$54.00$0.411Put8875286
(+66)		100.11%
(+5.22%)		-0.0945856
5/3/2024$54.00$10.639Call1 - 12
(+0)		100.11%
(+5.22%)		0.9055681
5/3/2024$55.00$0.534Put1577105
(+32)		99.51%
(+5.52%)		-0.117477
5/3/2024$55.00$9.763Call1 - - 2
(+0)		99.51%
(+5.52%)		0.8827071
5/3/2024$56.00$0.684Put86 - 54
(+34)		98.98%
(+5.81%)		-0.1439724
5/3/2024$57.00$0.867Put1413150
(+18)		98.52%
(+6.08%)		-0.1741210
5/3/2024$58.00$1.087Put24710115
(+39)		98.14%
(+6.34%)		-0.20782719
5/3/2024$59.00$1.347Put1756110
(+33)		97.83%
(+6.57%)		-0.24484613
5/3/2024$60.00$1.649Put2592368322
(+210)		97.59%
(+6.79%)		-0.28478531
5/3/2024$61.00$1.998Put75159
(+18)		97.41%
(+6.99%)		-0.3271533
5/3/2024$62.00$2.393Put43723243
(+26)		97.29%
(+7.17%)		-0.37134314
5/3/2024$62.00$4.628Call19 - 1135
(+13)		97.29%
(+7.17%)		0.6292273
5/3/2024$63.00$2.837Put88 - 72137
(+13)		97.24%
(+7.33%)		-0.41668120
5/3/2024$63.00$4.072Call731535132
(+7)		97.24%
(+7.33%)		0.58398328
5/3/2024$64.00$3.330Put766646821085
(+7)		97.23%
(+7.47%)		-0.46248686
5/3/2024$64.00$3.565Call771223456
(+98)		97.23%
(+7.47%)		0.53828420
5/3/2024$65.00$3.871Put53 - 36306
(+5)		97.28%
(+7.60%)		-0.50806221
5/3/2024$65.00$3.106Call551912438
(-15)		100.06%
(+10.38%)		0.49282624
5/3/2024$66.00$4.458Put90513194
(+0)		97.37%
(+7.71%)		-0.55277524
5/3/2024$66.00$2.694Call1075038218
(+9)		97.37%
(+7.71%)		0.4482455
5/3/2024$67.00$5.090Put1119132
(+0)		97.51%
(+7.80%)		-0.5960547
5/3/2024$67.00$2.326Call2,6001,47775538
(+190)		99.97%
(+10.25%)		0.4051125
5/3/2024$68.00$1.999Call1244077113
(+1)		98.72%
(+8.90%)		0.36388931
5/3/2024$69.00$1.712Call2193105
(+12)		97.91%
(+7.94%)		0.32497414
5/3/2024$70.00$7.226Put2 - - 48
(+0)		98.16%
(+7.99%)		-0.712971
5/3/2024$70.00$1.461Call1,0411,00415719
(+18)		98.45%
(+8.28%)		0.28865156
5/3/2024$71.00$1.243Call15012010258
(+72)		98.44%
(+8.03%)		0.25506919
5/3/2024$72.00$1.054Call61238463
(+9)		93.70%
(+3.00%)		0.22433434
5/3/2024$73.00$0.891Call17152121
(+1)		99.09%
(+8.07%)		0.1964337
5/3/2024$74.00$0.752Call1311 - 150
(+22)		99.45%
(+8.09%)		0.1713135
5/3/2024$75.00$0.633Call1061149
(+2)		99.82%
(+8.09%)		0.1488566
5/3/2024$76.00$0.532Call1321199
(+1)		100.22%
(+8.09%)		0.1289136
5/3/2024$77.00$0.446Call7 - 2126
(+92)		100.63%
(+8.08%)		0.1113063
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:FTNT) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The only accurate crypto trading system I know …
Weiss Ratings