Bulletin
Investor Alert

Fortinet Inc.

NAS: FTNT

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 6, 2021, 6:06 p.m.

/zigman2/quotes/205733290/composite

$

292.46

Change

+0.42 +0.14%

Volume

Volume 52,242

Quotes are delayed by 20 min

/zigman2/quotes/205733290/composite

Today's close

$ 302.82

$ 292.04

Change

-10.78 -3.56%

Day low

Day high

$289.24

$300.52

Open

52 week low

52 week high

$124.16

$355.35

Open

OPTION CHAIN FOR FORTINET INC.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 184.50 189.20 105.00 quote 0.14 0.00 0.00 0.00 4.80 2.00
quote 235.80 0.00 0.00 179.60 184.30 110.00 quote 0.57 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 174.60 179.50 115.00 quote 1.03 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 169.50 174.10 120.00 quote 0.80 0.00 0.00 0.00 4.80 10.00
quote 0.00 0.00 0.00 164.60 169.30 125.00 quote 0.50 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 159.60 164.40 130.00 quote 0.00 0.00 0.00 0.00 4.80
quote 126.72 0.00 0.00 154.60 159.40 1.00 135.00 quote 0.60 0.00 0.00 0.00 4.80 1.00
quote 147.35 0.00 0.00 149.60 154.30 1.00 140.00 quote 0.08 -0.82 50.00 0.00 0.10 38.00
quote 0.00 0.00 0.00 144.60 149.40 145.00 quote 0.85 0.00 0.00 0.00 4.80 266.00
quote 199.70 0.00 0.00 139.60 144.50 1.00 150.00 quote 0.56 0.00 0.00 0.00 4.80 126.00
quote 161.90 0.00 0.00 134.60 139.50 2.00 155.00 quote 0.59 0.00 0.00 0.00 4.80 550.00
quote 135.00 -15.62 3.00 130.10 134.10 52.00 160.00 quote 1.90 0.00 0.00 0.00 4.80 647.00
quote 85.10 0.00 0.00 124.60 129.40 61.00 165.00 quote 0.57 0.00 0.00 0.00 4.80 65.00
quote 0.00 0.00 0.00 119.60 124.40 170.00 quote 0.07 0.00 0.00 0.00 4.80 5.00
quote 119.58 60.21 5.00 115.00 119.50 9.00 175.00 quote 0.34 0.00 0.00 0.00 4.80 4.00
quote 149.10 0.00 0.00 110.00 114.50 4.00 180.00 quote 0.10 0.00 0.00 0.00 0.35 79.00
quote 147.19 0.00 0.00 105.00 109.40 5.00 185.00 quote 0.80 0.00 0.00 0.00 4.80 44.00
quote 147.00 0.00 0.00 100.00 104.20 2.00 190.00 quote 0.35 0.00 0.00 0.00 4.80 19.00
quote 142.00 0.00 0.00 95.00 99.40 9.00 195.00 quote 0.69 0.00 0.00 0.00 2.10 5.00
quote 118.70 0.00 0.00 90.00 94.90 16.00 200.00 quote 0.84 0.00 0.00 0.10 1.50 62.00
quote 79.76 0.00 0.00 80.10 84.80 28.00 210.00 quote 0.55 0.27 1.00 0.00 2.90 114.00
quote 78.04 -46.26 10.00 70.10 74.90 57.00 220.00 quote 0.40 0.00 0.00 0.00 2.10 63.00
quote 68.70 -14.87 14.00 60.50 65.00 132.00 230.00 quote 1.20 -0.32 1.00 0.25 1.00 104.00
quote 59.14 -10.61 2.00 50.70 55.40 97.00 240.00 quote 0.90 -0.09 5.00 0.65 1.55 116.00
quote 43.12 -9.88 6.00 41.00 45.60 159.00 250.00 quote 2.10 -0.10 2.00 1.10 2.45 80.00
quote 34.28 -11.71 4.00 34.00 37.00 634.00 260.00 quote 3.20 0.62 12.00 1.85 3.00 311.00
quote 26.90 -14.60 3.00 25.40 28.40 254.00 270.00 quote 4.00 0.20 47.00 2.95 4.20 132.00
quote 18.70 -11.98 12.00 16.80 19.00 201.00 280.00 quote 5.50 -0.22 43.00 4.80 6.60 212.00
quote 12.50 -4.90 68.00 11.10 12.70 147.00 290.00 quote 10.00 1.32 68.00 7.90 10.00 407.00
292.04 Current price as of 12/06/2021 04:00:01 PM
quote 7.18 -6.82 418.00 6.30 8.00 342.00 300.00 quote 14.30 1.70 465.00 13.80 16.10 1,578
quote 3.84 -5.36 498.00 2.95 4.70 894.00 310.00 quote 20.80 1.92 117.00 19.50 23.10 1,523
quote 2.34 -4.06 470.00 1.80 2.80 1,053 320.00 quote 28.30 3.05 4.00 28.50 31.40 1,194
quote 1.10 -3.00 47.00 1.10 1.85 485.00 330.00 quote 38.30 5.40 15.00 37.00 40.30 1,692
quote 0.89 -1.52 43.00 0.75 1.15 755.00 340.00 quote 48.22 6.27 11.00 46.50 50.30 417.00
quote 0.57 -1.03 22.00 0.50 0.60 534.00 350.00 quote 45.90 0.00 0.00 56.00 60.20 111.00
quote 0.50 -0.60 30.00 0.25 0.85 537.00 360.00 quote 67.50 40.65 1.00 66.00 69.70 103.00
quote 0.75 -0.25 3.00 0.30 0.55 576.00 370.00 quote 49.00 0.00 0.00 76.00 79.70 11.00
quote 0.50 -0.05 2.00 0.20 1.00 221.00 380.00 quote 45.20 0.00 0.00 86.00 89.40 3.00
quote 0.71 -0.14 2.00 0.10 2.25 55.00 390.00 quote 53.10 0.00 0.00 96.00 99.60 10.00
quote 0.65 0.25 6.00 0.10 0.95 117.00 400.00 quote 95.11 28.51 1.00 106.00 109.70 4.00
quote 0.75 0.65 2.00 0.00 4.80 18.00 410.00 quote 92.80 0.00 0.00 116.00 119.70
quote 0.05 -0.40 1.00 0.00 4.80 9.00 420.00 quote 0.00 0.00 0.00 125.50 129.70
quote 0.05 -0.40 1.00 0.00 4.80 20.00 430.00 quote 0.00 0.00 0.00 135.50 139.80
quote 1.50 0.00 0.00 0.00 4.70 6.00 440.00 quote 0.00 0.00 0.00 145.50 149.80
quote 0.35 0.00 0.00 0.00 4.80 1.00 450.00 quote 110.55 0.00 0.00 155.50 159.30 3.00
quote 0.00 0.00 0.00 0.00 4.80 460.00 quote 0.00 0.00 0.00 165.50 169.70
quote 0.00 0.00 0.00 0.00 4.80 470.00 quote 0.00 0.00 0.00 175.50 179.60
quote 0.00 0.00 0.00 0.00 4.80 480.00 quote 173.20 0.00 0.00 185.50 190.10
quote 0.00 0.00 0.00 0.00 4.80 490.00 quote 0.00 0.00 0.00 195.50 199.40
quote 0.00 0.00 0.00 0.00 4.80 500.00 quote 0.00 0.00 0.00 205.50 209.30
quote 0.05 -0.10 24.00 0.00 0.10 164.00 510.00 quote 0.00 0.00 0.00 215.50 219.40

January, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.