Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Fortinet, Inc. (FTNT)

Compare
96.67
+0.41
+(0.43%)
At close: 4:00:01 PM EDT
97.00
+0.33
+(0.34%)
After hours: 6:51:28 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FTNT250404C00055000 3/18/2025 1:19 PM 55 40.70 41.35 42.00 0.00 0.00% - 4 181.25%
FTNT250404C00070000 3/17/2025 12:12 PM 70 26.82 26.40 27.00 0.00 0.00% 2 2 128.13%
FTNT250404C00075000 3/25/2025 1:47 PM 75 27.12 21.40 21.95 0.00 0.00% 3 5 84.38%
FTNT250404C00080000 4/1/2025 1:01 PM 80 16.25 16.40 16.95 -5.63 -25.73% 4 3 65.63%
FTNT250404C00083000 3/25/2025 10:27 AM 83 18.30 13.45 13.95 0.00 0.00% - 7 66.02%
FTNT250404C00084000 3/26/2025 10:19 AM 84 17.55 12.45 13.00 0.00 0.00% - 12 67.19%
FTNT250404C00085000 3/31/2025 10:25 AM 85 9.34 11.45 11.95 0.00 0.00% 5 9 57.03%
FTNT250404C00086000 3/28/2025 3:00 PM 86 10.55 10.60 11.00 0.00 0.00% 5 9 67.38%
FTNT250404C00087000 3/26/2025 10:35 AM 87 14.15 9.45 10.00 0.00 0.00% - 3 52.73%
FTNT250404C00088000 4/1/2025 1:01 PM 88 8.38 8.45 9.05 1.78 26.97% 2 7 51.17%
FTNT250404C00089000 3/28/2025 1:15 PM 89 6.90 7.60 8.05 0.00 0.00% 1 1 53.13%
FTNT250404C00090000 3/31/2025 10:25 AM 90 4.77 6.55 7.10 0.00 0.00% 5 6 62.74%
FTNT250404C00091000 3/28/2025 1:17 PM 91 5.30 5.80 6.15 0.00 0.00% 4 4 50.20%
FTNT250404C00092000 3/31/2025 1:23 PM 92 4.21 4.30 5.70 0.00 0.00% 4 11 70.07%
FTNT250404C00093000 3/31/2025 10:42 AM 93 2.86 3.00 4.30 0.00 0.00% 3 34 48.93%
FTNT250404C00094000 3/31/2025 2:31 PM 94 2.20 2.05 3.50 -1.40 -38.89% 3 43 46.97%
FTNT250404C00095000 4/1/2025 11:07 AM 95 2.25 1.28 2.76 0.16 7.66% 2 76 45.07%
FTNT250404C00096000 4/1/2025 1:52 PM 96 1.94 1.97 2.14 -0.41 -17.45% 14 80 44.39%
FTNT250404C00097000 4/1/2025 2:49 PM 97 1.56 1.45 1.60 -0.24 -13.33% 26 112 43.51%
FTNT250404C00098000 4/1/2025 3:50 PM 98 1.09 1.02 1.13 -0.11 -9.17% 951 103 42.14%
FTNT250404C00099000 4/1/2025 2:49 PM 99 0.47 0.68 0.76 -0.41 -46.59% 9 430 40.97%
FTNT250404C00100000 4/1/2025 3:54 PM 100 0.41 0.41 0.51 -0.18 -30.51% 68 1,123 40.77%
FTNT250404C00101000 4/1/2025 12:25 PM 101 0.22 0.00 0.35 -0.17 -43.59% 9 82 41.41%
FTNT250404C00102000 4/1/2025 12:53 PM 102 0.13 0.00 0.21 0.00 0.00% 8 94 40.72%
FTNT250404C00103000 3/31/2025 3:45 PM 103 0.14 0.00 0.12 0.00 0.00% 8 50 40.14%
FTNT250404C00104000 4/1/2025 11:57 AM 104 0.05 0.02 0.11 -0.04 -44.44% 4 36 43.95%
FTNT250404C00105000 4/1/2025 12:16 PM 105 0.06 0.00 0.10 -0.06 -50.00% 14 140 47.46%
FTNT250404C00106000 3/28/2025 1:05 PM 106 0.05 0.00 0.31 0.00 0.00% 6 70 56.64%
FTNT250404C00107000 4/1/2025 10:21 AM 107 0.05 0.00 0.05 -0.02 -28.57% 1 54 49.61%
FTNT250404C00108000 3/26/2025 10:13 AM 108 0.28 0.00 0.10 0.00 0.00% 2 26 53.13%
FTNT250404C00109000 3/28/2025 1:07 PM 109 0.03 0.00 0.28 0.00 0.00% 6 20 68.16%
FTNT250404C00110000 3/28/2025 2:02 PM 110 0.01 0.00 0.21 0.00 0.00% 1 19 68.56%
FTNT250404C00111000 3/19/2025 11:18 AM 111 0.14 0.00 0.28 0.00 0.00% 1 33 76.17%
FTNT250404C00112000 3/10/2025 10:46 AM 112 0.43 0.00 0.15 0.00 0.00% 16 15 71.88%
FTNT250404C00113000 3/11/2025 11:48 AM 113 0.49 0.00 0.25 0.00 0.00% 2 15 82.42%
FTNT250404C00114000 3/14/2025 11:17 AM 114 0.22 0.00 0.28 0.00 0.00% 2 16 87.89%
FTNT250404C00115000 3/11/2025 2:03 PM 115 0.30 0.00 0.28 0.00 0.00% 1 31 91.60%
FTNT250404C00116000 3/3/2025 10:12 AM 116 2.00 0.00 0.27 0.00 0.00% 2 11 94.53%
FTNT250404C00117000 3/6/2025 10:27 AM 117 0.94 0.00 0.27 0.00 0.00% - 2 98.24%
FTNT250404C00118000 2/21/2025 3:14 PM 118 2.12 0.00 1.28 0.00 0.00% 2 1 140.82%
FTNT250404C00120000 3/19/2025 11:57 AM 120 0.04 0.00 0.24 0.00 0.00% 1 44 106.64%
FTNT250404C00121000 3/10/2025 10:35 AM 121 0.18 0.00 0.27 0.00 0.00% 1 2 112.11%
FTNT250404C00122000 3/20/2025 1:07 PM 122 0.06 0.00 0.27 0.00 0.00% 1 1 115.23%
FTNT250404C00124000 3/3/2025 10:30 AM 124 0.60 0.00 0.27 0.00 0.00% 1 2 121.88%
FTNT250404C00125000 3/20/2025 1:08 PM 125 0.05 0.00 0.03 0.00 0.00% 1 1 93.75%
FTNT250404C00126000 3/5/2025 10:56 AM 126 0.21 0.00 0.27 0.00 0.00% 1 1 128.32%
FTNT250404C00130000 3/11/2025 12:12 PM 130 0.88 0.00 0.27 0.00 0.00% 1 16 140.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FTNT250404P00065000 3/5/2025 11:41 AM 65 0.10 0.00 0.04 0.00 0.00% - 1 148.44%
FTNT250404P00075000 3/17/2025 10:15 AM 75 0.06 0.00 0.07 0.00 0.00% - 3 105.47%
FTNT250404P00080000 3/31/2025 9:30 AM 80 0.05 0.00 0.10 0.00 0.00% 1 19 85.94%
FTNT250404P00083000 3/31/2025 10:39 AM 83 0.08 0.00 0.14 0.00 0.00% 6 23 75.00%
FTNT250404P00084000 3/28/2025 12:39 PM 84 0.06 0.00 0.17 0.00 0.00% 5 5 72.27%
FTNT250404P00085000 3/31/2025 10:11 AM 85 0.13 0.00 0.18 0.00 0.00% 8 17 67.97%
FTNT250404P00086000 3/28/2025 1:08 PM 86 0.13 0.01 0.29 0.00 0.00% 1 1 69.34%
FTNT250404P00087000 3/28/2025 3:53 PM 87 0.11 0.04 0.20 0.00 0.00% 44 44 60.94%
FTNT250404P00088000 3/28/2025 1:13 PM 88 0.21 0.06 0.20 0.00 0.00% 1 1 56.45%
FTNT250404P00090000 3/31/2025 3:50 PM 90 0.23 0.00 0.21 -0.02 -8.00% 1 63 51.07%
FTNT250404P00091000 4/1/2025 3:40 PM 91 0.25 0.19 0.29 -0.60 -70.59% 38 30 49.41%
FTNT250404P00092000 3/31/2025 11:46 AM 92 0.72 0.00 0.43 0.00 0.00% 11 44 49.02%
FTNT250404P00093000 4/1/2025 3:18 PM 93 0.35 0.35 0.59 -0.34 -49.28% 5 640 47.56%
FTNT250404P00094000 4/1/2025 2:03 PM 94 0.75 0.66 0.78 -0.14 -15.73% 9 122 45.46%
FTNT250404P00095000 4/1/2025 3:47 PM 95 1.03 0.95 1.08 -0.82 -44.32% 226 727 44.78%
FTNT250404P00096000 3/31/2025 2:46 PM 96 1.91 1.32 1.54 0.30 18.63% 148 693 46.14%
FTNT250404P00097000 4/1/2025 2:47 PM 97 2.42 1.77 1.94 0.12 5.22% 55 933 43.75%
FTNT250404P00098000 4/1/2025 3:11 PM 98 2.75 2.29 2.55 0.15 5.77% 55 818 44.48%
FTNT250404P00099000 3/31/2025 2:34 PM 99 3.40 2.86 3.50 0.22 6.92% 1 161 52.30%
FTNT250404P00100000 4/1/2025 1:59 PM 100 4.30 2.72 3.90 -0.83 -16.18% 13 66 42.73%
FTNT250404P00101000 3/31/2025 3:46 PM 101 4.95 4.50 4.75 0.00 0.00% 1 79 44.14%
FTNT250404P00102000 3/31/2025 2:33 PM 102 5.51 5.25 5.75 0.00 0.00% 2 26 50.29%
FTNT250404P00103000 3/31/2025 12:14 PM 103 8.07 6.20 6.70 0.00 0.00% 42 54 54.00%
FTNT250404P00104000 3/13/2025 9:35 AM 104 8.39 7.10 7.65 -1.31 -13.51% 1 2 57.03%
FTNT250404P00105000 3/31/2025 2:27 PM 105 8.35 8.10 8.65 -0.16 -1.88% 1 18 62.31%
FTNT250404P00106000 4/1/2025 3:37 PM 106 9.41 9.15 9.65 3.76 66.55% 1 2 67.38%
FTNT250404P00107000 4/1/2025 3:54 PM 107 10.25 10.15 10.65 2.60 33.99% 1 1 52.34%
FTNT250404P00108000 3/20/2025 11:11 AM 108 8.97 11.15 11.65 0.00 0.00% 2 0 56.25%
FTNT250404P00109000 3/17/2025 10:25 AM 109 12.49 12.05 12.60 0.00 0.00% 1 0 78.52%
FTNT250404P00110000 3/28/2025 2:13 PM 110 13.75 13.10 13.55 0.00 0.00% 1 2 79.30%
FTNT250404P00111000 2/18/2025 10:10 AM 111 3.10 12.00 13.05 0.00 0.00% - 0 0.00%
FTNT250404P00112000 3/3/2025 9:35 AM 112 5.20 15.10 15.60 0.00 0.00% 1 2 59.38%
FTNT250404P00114000 3/31/2025 2:32 PM 114 17.26 17.15 17.65 0.00 0.00% 2 1 78.13%
FTNT250404P00117000 3/25/2025 1:13 PM 117 15.50 20.10 20.65 0.00 0.00% - 1 82.81%
FTNT250404P00120000 3/25/2025 9:32 AM 120 19.45 23.15 23.65 0.00 0.00% - 2 98.05%

Related Tickers

ZS Zscaler, Inc.
201.07
+1.34%
 
CYBR CyberArk Software Ltd.
348.26
+3.04%
 
PANW Palo Alto Networks, Inc.
171.31
+0.39%
 
OKTA Okta, Inc.
104.69
-0.50%
 
CRWD CrowdStrike Holdings, Inc.
362.38
+2.78%
 
NET Cloudflare, Inc.
115.66
+2.64%
 
CHKP Check Point Software Technologies Ltd.
230.84
+1.28%
 
S SentinelOne, Inc.
18.61
+2.37%
 
ORCL Oracle Corporation
141.94
+1.52%
 
SNPS Synopsys, Inc.
435.94
+1.65%