Breaking News

Fortinet Inc (FTNT)

Symbol	Exchange	Currency
FTNT	NASDAQ	USD	Real-time
FNT	TradeGate	EUR	Delayed
FNT	Frankfurt	EUR	Delayed
F1TN34	B3	BRL	Delayed
FTNT_KZ	KASE	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

97.13 +0.09 +0.09%

04:59:59 - Closed. Currency in USD

After Hours

97.13

0.00

0.00%

8:06:42 - Real-time Data

Type: Equity

Market: United States

Volume: 3,889,748
Bid/Ask: 0.00 / 0.00
Day's Range: 96.06 - 98.37

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Fortinet Option Chain

Get free option data for FTNT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Fortinet options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 10, 2024 21:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	51.1	53.45	0	45.00	0	0%	0	0.51	0
FTNT Call 45.00 Exp: Dec 13, 2024 Last: 0 Chg.: 0% SymbolFTNT\|20241213\|45.00C Delta0.9652 Imp Vol5.3555 Bid51.1 Gamma0.0016 Theoretical52.28 Ask53.45 Theta-0.6058 Intrinsic Value52.13 Volume0 Vega0.0067 Time Value-52.13 Open Interest0 Rho0.0034 Delta / Theta-1.5934 FTNT Put 45.00 Exp: Dec 13, 2024 Last: 0 Chg.: 0% SymbolFTNT\|20241213\|45.00P Delta-0.0163 Imp Vol4.34 Bid0 Gamma0.0011 Theoretical0.26 Ask0.51 Theta-0.2577 Intrinsic Value-52.13 Volume0 Vega0.0036 Time Value52.13 Open Interest0 Rho-0.0001 Delta / Theta0.0634
0	0%	46.2	48.5	0	50.00	0	0%	0	0.73	0
FTNT Call 50.00 Exp: Dec 13, 2024 Last: 0 Chg.: 0% SymbolFTNT\|20241213\|50.00C Delta0.958 Imp Vol4.8033 Bid46.2 Gamma0.0021 Theoretical47.35 Ask48.5 Theta-0.6333 Intrinsic Value47.13 Volume0 Vega0.0078 Time Value-47.13 Open Interest0 Rho0.0037 Delta / Theta-1.5127 FTNT Put 50.00 Exp: Dec 13, 2024 Last: 0 Chg.: 0% SymbolFTNT\|20241213\|50.00P Delta-0.024 Imp Vol4.0445 Bid0 Gamma0.0016 Theoretical0.37 Ask0.73 Theta-0.333 Intrinsic Value-47.13 Volume0 Vega0.0049 Time Value47.13 Open Interest0 Rho-0.0002 Delta / Theta0.0721
44.15	0%	40.7	43.45	0	55.00	0	0%	0	0.51	0
FTNT Call 55.00 Exp: Dec 13, 2024 Last: 44.15 Chg.: 0% SymbolFTNT\|20241213\|55.00C Delta0.9627 Imp Vol3.8571 Bid40.7 Gamma0.0024 Theoretical42.08 Ask43.45 Theta-0.464 Intrinsic Value42.13 Volume0 Vega0.0071 Time Value2.02 Open Interest1 Rho0.0042 Delta / Theta-2.0749 FTNT Put 55.00 Exp: Dec 13, 2024 Last: 0 Chg.: 0% SymbolFTNT\|20241213\|55.00P Delta-0.0214 Imp Vol3.3068 Bid0 Gamma0.0018 Theoretical0.26 Ask0.51 Theta-0.247 Intrinsic Value-42.13 Volume0 Vega0.0045 Time Value42.13 Open Interest0 Rho-0.0002 Delta / Theta0.0867
					97.13	Price @ Dec 10, 2024 21:17 GMT
0.57	-40%	0.57	0.61	201	98.00	1.46	-32.72%	1.96	2.07	77
FTNT Call 98.00 Exp: Dec 13, 2024 Last: 0.57 Chg.: -40% SymbolFTNT\|20241213\|98.00C Delta0.3109 Imp Vol0.3312 Bid0.57 Gamma0.122 Theoretical0.57 Ask0.61 Theta-0.1742 Intrinsic Value-0.87 Volume201 Vega0.0309 Time Value1.44 Open Interest447 Rho0.0024 Delta / Theta-1.7846 FTNT Put 98.00 Exp: Dec 13, 2024 Last: 1.46 Chg.: -32.72% SymbolFTNT\|20241213\|98.00P Delta-0.6991 Imp Vol0.3173 Bid1.96 Gamma0.1261 Theoretical2.02 Ask2.07 Theta-0.154 Intrinsic Value0.87 Volume77 Vega0.0304 Time Value0.59 Open Interest95 Rho-0.0046 Delta / Theta4.5404
0.35	-23.91%	0.34	0.39	166	99.00	2.79	11.6%	2.73	2.86	27
FTNT Call 99.00 Exp: Dec 13, 2024 Last: 0.35 Chg.: -23.91% SymbolFTNT\|20241213\|99.00C Delta0.2102 Imp Vol0.3413 Bid0.34 Gamma0.0966 Theoretical0.35 Ask0.39 Theta-0.1459 Intrinsic Value-1.87 Volume166 Vega0.0252 Time Value2.22 Open Interest321 Rho0.0016 Delta / Theta-1.44 FTNT Put 99.00 Exp: Dec 13, 2024 Last: 2.79 Chg.: 11.6% SymbolFTNT\|20241213\|99.00P Delta-0.8072 Imp Vol0.3213 Bid2.73 Gamma0.0983 Theoretical2.79 Ask2.86 Theta-0.1206 Intrinsic Value1.87 Volume27 Vega0.0239 Time Value0.92 Open Interest92 Rho-0.0049 Delta / Theta6.6947
0.24	-20%	0.19	0.23	64	100.00	3.55	4.41%	3.55	3.75	2
FTNT Call 100.00 Exp: Dec 13, 2024 Last: 0.24 Chg.: -20% SymbolFTNT\|20241213\|100.00C Delta0.1366 Imp Vol0.3518 Bid0.19 Gamma0.0711 Theoretical0.21 Ask0.23 Theta-0.1139 Intrinsic Value-2.87 Volume64 Vega0.0191 Time Value3.11 Open Interest195 Rho0.0011 Delta / Theta-1.1994 FTNT Put 100.00 Exp: Dec 13, 2024 Last: 3.55 Chg.: 4.41% SymbolFTNT\|20241213\|100.00P Delta-0.9498 Imp Vol0.2463 Bid3.55 Gamma0.0498 Theoretical3.55 Ask3.75 Theta-0.0311 Intrinsic Value2.87 Volume2 Vega0.0089 Time Value0.68 Open Interest43 Rho-0.0036 Delta / Theta30.5633

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FTNT Comments

Write your thoughts about Fortinet Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,724.82	+44.25	+0.66%
Nikkei 225	39,326.50	-42.00	-0.11%
Shanghai	3,422.66	+20.13	+0.59%
US 500	6,039.2	+4.3	+0.07%
US Tech 100	21,377.8	+7.7	+0.04%
DAX	20,329.16	-16.80	-0.08%
Dollar Index	106.10	+0.28	+0.26%

Crude Oil WTI	68.57	-0.02	-0.03%
Brent Oil	72.06	0.00	0.00%
Natural Gas	3.186	-0.005	-0.16%
Gold	2,723.05	+4.65	+0.17%
Silver	32.655	-0.092	-0.28%
US Soybeans	995.25	+5.25	+0.53%
Copper	4.2717	-0.0011	-0.03%

Philippines 2Y	5.880	-0.075	-1.34%
Philippines 10Y	5.870	-0.047	-0.85%
Philippines 20Y	6.050	-0.045	-0.82%
U.S. 2Y	4.145	-0.004	-0.09%
U.S. 10Y	4.230	+0.007	+0.17%
U.S. 30Y	4.416	+0.009	+0.20%
Germany 10Y	2.1160	-0.0030	0.00%

Alphabet C	186.53	+9.43	+5.32%
Golden Haven	2,246.00	0.00	0.00%
Anheuser Busch ADR	52.96	-0.10	-0.19%
Booking	5,185.33	+35.73	+0.69%
Apple	247.77	+1.02	+0.41%
Alibaba ADR	89.86	-2.46	-2.66%
Tesla	400.99	+11.20	+2.87%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FTNT	97.13	+0.09	+0.09%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	26.750	+2.10%	13.67M
AREIT,	37.95	-4.17%	11.57M
Universal Robina	77.50	+1.31%	3.90M
BDO Unibank	152.00	-0.65%	3.50M
Bank of the Philippine Islands	129.90	-0.08%	2.81M
International Container	404.800	+2.48%	1.26M
SM Investments	900.00	+2.27%	503.78K

Name	Last	Chg. %	Vol.
Globe Telecom Pref	2,100.00	+315.43%	19.24K
Uniholdings	189.00	+38.77%	0.01K
Ayala Pref	640.00	+28.46%	193.63K
Jolliville	7.580	+26.33%	3.10K
Citystate Savings Bank	9.720	+21.05%	1.80K
Manila Broadcasting Co	7.480	+17.80%	0.20K
Lepanto Consolidated B	0.0680	+15.87%	380.00K

Name	Last	Chg. %	Vol.
Del Monte Pacific Pref	3.970	-60.30%	10.00K
Petron Prf s	1,000.00	-21.88%	3.32K
TKC Metals	0.310	-18.67%	290.00K
Anglo Philippine	0.385	-11.49%	140.00K
Geograce Resources	0.100	-9.52%	990.00K
Ferronoux Holdings	3.520	-8.81%	760.00K
Metro Alliance Holdings Equities	0.75	-7.41%	5.00K