Bulletin
Investor Alert

New York Markets Open in:

Fortinet Inc.

NAS: FTNT

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

May 25, 2022, 9:28 a.m.

/zigman2/quotes/205733290/composite

$

281.64

Change

-4.20 -1.47%

Volume

Volume 680

Real time quotes

/zigman2/quotes/205733290/composite

Previous close

$ 285.84

$ 285.84

Change

-0.53 -0.19%

Day low

Day high

$276.57

$309.60

Open

52 week low

52 week high

$211.67

$371.77

Open

OPTION CHAIN FOR FORTINET INC.

In-the-money

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 148.50 153.40 135.00 quote 0.25 0.20 69.00 0.00 0.20 79.00
quote 0.00 0.00 0.00 143.50 148.40 140.00 quote 0.09 -0.11 3.00 0.00 0.30 23.00
quote 0.00 0.00 0.00 138.50 143.40 145.00 quote 0.00 0.00 0.00 0.00 4.80
quote 166.50 0.00 0.00 133.50 138.40 2.00 150.00 quote 0.25 0.16 5.00 0.00 4.80 11.00
quote 0.00 0.00 0.00 128.50 133.40 155.00 quote 0.10 0.00 0.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 123.50 128.40 160.00 quote 1.70 0.00 0.00 0.00 4.80 10.00
quote 0.00 0.00 0.00 118.50 123.40 165.00 quote 1.25 0.00 0.00 0.00 4.80 2.00
quote 128.50 0.00 0.00 113.80 118.50 26.00 170.00 quote 0.55 0.00 0.00 0.00 4.80 33.00
quote 170.32 0.00 0.00 108.80 113.50 16.00 175.00 quote 2.25 0.00 0.00 0.00 4.80 4.00
quote 0.00 0.00 0.00 104.20 108.50 180.00 quote 0.05 -0.55 1.00 0.20 1.05 986.00
quote 0.00 0.00 0.00 99.20 103.50 185.00 quote 0.65 -0.05 1.00 0.05 4.80 6.00
quote 107.90 19.20 1.00 93.80 98.50 44.00 190.00 quote 0.35 -0.68 1.00 0.05 0.80 53.00
quote 0.00 0.00 0.00 88.90 93.50 195.00 quote 1.20 -0.35 3.00 0.05 4.80 16.00
quote 81.60 -3.40 10.00 84.00 88.60 45.00 200.00 quote 1.05 0.20 17.00 0.35 1.60 267.00
quote 121.98 0.00 0.00 74.30 79.00 2.00 210.00 quote 1.30 0.25 11.00 0.20 1.30 538.00
quote 42.50 0.00 0.00 65.60 69.50 7.00 220.00 quote 1.60 -0.05 6.00 0.30 4.50 69.00
quote 57.10 6.20 2.00 56.50 60.50 1.00 230.00 quote 2.70 0.35 23.00 1.55 4.10 204.00
quote 51.55 3.35 3.00 47.50 51.50 41.00 240.00 quote 3.50 0.20 29.00 3.30 4.00 1,748
quote 50.15 7.09 1.00 39.30 43.50 20.00 250.00 quote 6.00 0.90 20.00 3.80 6.10 257.00
quote 37.60 10.77 1.00 32.20 36.00 114.00 260.00 quote 5.80 -1.41 10.00 6.30 8.20 305.00
quote 31.50 5.60 6.00 25.70 29.00 125.00 270.00 quote 9.10 -0.75 6.00 8.80 12.00 191.00
quote 24.50 5.14 14.00 18.90 22.50 309.00 280.00 quote 14.00 0.0100 48.00 12.70 15.50 506.00
285.84 Current price as of 5/24/2022 04:00:00 PM
quote 17.10 2.25 128.00 14.90 18.10 305.00 290.00 quote 15.60 -2.30 3.00 17.50 20.60 610.00
quote 11.60 1.40 177.00 9.80 12.30 326.00 300.00 quote 19.50 -4.50 5.00 23.10 26.30 657.00
quote 9.00 2.00 48.00 7.00 10.50 435.00 310.00 quote 26.00 -11.72 23.00 30.00 33.60 124.00
quote 5.80 1.40 30.00 5.00 6.30 252.00 320.00 quote 38.67 -6.73 2.00 37.90 41.10 93.00
quote 3.80 1.25 131.00 3.60 4.60 237.00 330.00 quote 45.36 -7.33 1.00 46.00 50.20 89.00
quote 2.80 1.10 615.00 1.65 2.95 454.00 340.00 quote 75.76 0.00 0.00 54.50 59.10 110.00
quote 2.00 1.00 20.00 0.90 2.75 589.00 350.00 quote 76.63 -6.38 1.00 63.50 68.20 56.00
quote 3.30 2.61 6.00 1.00 3.40 142.00 360.00 quote 103.00 0.00 0.00 73.00 77.60 41.00
quote 1.60 1.35 15.00 0.65 3.30 139.00 370.00 quote 37.30 0.00 0.00 82.50 87.20 28.00
quote 1.80 1.75 3.00 0.05 3.00 56.00 380.00 quote 93.50 -17.99 1.00 92.30 97.00 27.00
quote 0.26 -0.49 6.00 0.10 3.00 143.00 390.00 quote 90.50 0.00 0.00 102.00 106.90 2.00
quote 0.75 0.45 18.00 0.50 0.80 89.00 400.00 quote 99.00 0.00 0.00 112.10 117.00
quote 0.05 -0.50 2.00 0.00 4.80 33.00 410.00 quote 104.00 -4.80 1.00 122.00 126.40 2.00
quote 0.05 -0.47 4.00 0.00 4.80 21.00 420.00 quote 165.67 0.00 0.00 131.70 136.50 3.00
quote 0.45 -1.97 20.00 0.00 4.80 177.00 430.00 quote 101.50 0.00 0.00 141.70 146.50
quote 1.27 -2.43 6.00 0.00 4.80 8.00 440.00 quote 95.30 0.00 0.00 151.70 156.50 1.00
quote 1.05 0.00 0.00 0.00 4.80 187.00 450.00 quote 0.00 0.00 0.00 161.70 166.50
quote 0.05 0.00 0.00 0.00 4.80 12.00 460.00 quote 135.90 0.00 0.00 171.70 176.50 2.00
quote 12.00 0.00 0.00 0.00 4.80 8.00 470.00 quote 141.80 0.00 0.00 181.70 186.50 1.00
quote 0.10 -4.10 1.00 0.00 4.80 3.00 480.00 quote 141.10 0.00 0.00 191.70 196.50 2.00
quote 2.71 0.00 0.00 0.00 4.80 1.00 490.00 quote 150.10 0.00 0.00 201.70 206.50 5.00
quote 0.05 0.00 0.00 0.00 4.80 12.00 500.00 quote 192.30 0.00 0.00 211.70 216.50 8.00
quote 0.10 0.00 4.00 0.00 0.10 295.00 520.00 quote 0.00 0.00 0.00 231.80 236.50
quote 0.05 0.00 122.00 0.00 0.10 437.00 540.00 quote 0.00 0.00 0.00 251.70 256.50

July, 2022 Options

Show

September, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.