FSLR Options | First Solar, Inc. Stock

All Ordinaries

0.27%

First Solar, Inc. (FSLR)

-NasdaqGS

55.63 0.74(1.35%) 06:00|After Hours : 55.55 0.08 (0.14%) 09:58

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
3.00	FSLR140118C00003000	52.40	8.95	52.40	52.95	2	1
5.00	FSLR140118C00005000	20.80	0.00	50.35	51.35	0	1
8.00	FSLR140118C00008000	32.01	0.00	47.35	48.35	5	7
10.00	FSLR140118C00010000	30.00	0.00	45.35	46.35	1	76
13.00	FSLR140118C00013000	18.22	0.00	42.40	43.35	0	44
15.00	FSLR140118C00015000	34.08	0.00	40.40	41.00	1	1,521
18.00	FSLR140118C00018000	28.50	0.00	37.35	37.95	1	243
20.00	FSLR140118C00020000	34.95	0.00	35.40	35.80	21	2,323
22.00	FSLR140118C00022000	30.85	0.00	33.55	33.95	2	277
24.00	FSLR140118C00024000	26.31	0.00	31.65	32.15	5	19
25.00	FSLR140118C00025000	31.00	3.15	30.80	31.15	6	3,100
26.00	FSLR140118C00026000	19.90	0.00	29.90	30.85	10	11
27.00	FSLR140118C00027000	18.65	0.00	29.05	29.45	4	4
28.00	FSLR140118C00028000	28.74	12.09	28.05	28.55	2	194
29.00	FSLR140118C00029000	16.15	0.00	27.30	27.60	5	5
30.00	FSLR140118C00030000	27.00	1.00	26.45	26.70	18	2,930
31.00	FSLR140118C00031000	19.85	0.00	25.55	25.90	10	14
32.00	FSLR140118C00032000	21.43	0.00	24.75	25.00	4	90
33.00	FSLR140118C00033000	21.10	0.00	23.95	24.25	1	439
34.00	FSLR140118C00034000	15.90	0.00	23.10	23.50	2	9
35.00	FSLR140118C00035000	22.55	0.60	22.35	22.70	12	2,161
36.00	FSLR140118C00036000	19.97	0.00	21.55	21.85	1	25
37.00	FSLR140118C00037000	20.90	4.81	20.75	21.05	20	45
38.00	FSLR140118C00038000	21.85	3.45	20.00	20.35	2	703
39.00	FSLR140118C00039000	9.60	0.00	19.30	19.55	5	527
40.00	FSLR140118C00040000	18.65	0.90	18.60	18.90	25	1,198
41.00	FSLR140118C00041000	12.80	0.00	17.90	18.15	2	46
42.00	FSLR140118C00042000	17.00	0.00	17.25	17.50	2	314
43.00	FSLR140118C00043000	15.65	0.00	16.60	16.85	3	592
44.00	FSLR140118C00044000	16.00	4.50	15.95	16.20	2	26
45.00	FSLR140118C00045000	15.70	1.20	15.35	15.60	8	717
46.00	FSLR140118C00046000	14.20	4.55	14.70	15.00	21	126
47.00	FSLR140118C00047000	14.32	4.72	14.15	14.40	3	141
48.00	FSLR140118C00048000	12.90	0.00	13.55	13.80	22	97
49.00	FSLR140118C00049000	12.75	0.35	13.05	13.25	4	91
50.00	FSLR140118C00050000	12.40	0.40	12.50	12.70	190	1,970
52.50	FSLR140118C00052500	12.20	1.30	11.30	11.50	12	46
55.00	FSLR140118C00055000	10.50	0.75	10.25	10.40	29	709
57.50	FSLR140118C00057500	9.45	0.85	9.15	9.35	15	327
60.00	FSLR140118C00060000	8.42	0.90	8.25	8.45	107	2,063
65.00	FSLR140118C00065000	6.96	0.56	6.65	6.85	246	1,140
70.00	FSLR140118C00070000	5.50	0.55	5.40	5.55	622	2,744
75.00	FSLR140118C00075000	4.60	1.10	4.40	4.60	23	140

Put Options

Expire at close Saturday, 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
3.00	FSLR140118P00003000	0.02	0.00	N/A	0.03	2	340
5.00	FSLR140118P00005000	0.05	0.00	N/A	0.03	72	481
8.00	FSLR140118P00008000	0.09	0.00	N/A	0.06	7	712
10.00	FSLR140118P00010000	0.09	0.00	0.05	0.10	25	775
13.00	FSLR140118P00013000	0.13	0.03	0.11	0.17	19	885
15.00	FSLR140118P00015000	0.23	0.03	0.17	0.23	5	8,333
18.00	FSLR140118P00018000	0.29	0.00	0.26	0.32	20	1,729
19.00	FSLR140118P00019000	0.33	0.02	0.27	0.34	1	16
20.00	FSLR140118P00020000	0.39	0.00	0.32	0.40	19	1,083
21.00	FSLR140118P00021000	0.46	0.00	0.39	0.47	12	12
22.00	FSLR140118P00022000	0.45	0.16	0.46	0.54	10	7,727
23.00	FSLR140118P00023000	0.66	0.00	0.52	0.70	6	152
24.00	FSLR140118P00024000	0.71	0.00	0.60	0.70	38	110
25.00	FSLR140118P00025000	0.71	0.22	0.71	0.77	59	4,875
26.00	FSLR140118P00026000	0.94	0.00	0.79	0.89	73	69
27.00	FSLR140118P00027000	0.93	0.12	0.89	0.99	10	33
28.00	FSLR140118P00028000	1.18	0.00	1.00	1.10	144	158
29.00	FSLR140118P00029000	1.03	0.30	1.14	1.24	10	58
30.00	FSLR140118P00030000	1.27	0.15	1.28	1.39	1	3,527
31.00	FSLR140118P00031000	2.17	0.00	1.43	1.56	20	42
32.00	FSLR140118P00032000	1.95	0.00	1.60	1.71	10	11
33.00	FSLR140118P00033000	1.97	0.00	1.78	1.89	1	1,668
34.00	FSLR140118P00034000	2.64	0.00	1.99	2.10	12	19
35.00	FSLR140118P00035000	2.20	0.30	2.20	2.32	2	2,518
36.00	FSLR140118P00036000	2.90	0.00	2.43	2.56	54	80
37.00	FSLR140118P00037000	2.65	0.25	2.68	2.79	20	61
38.00	FSLR140118P00038000	2.96	0.09	2.94	3.05	22	999
39.00	FSLR140118P00039000	7.59	0.00	3.20	3.35	13	500
40.00	FSLR140118P00040000	3.50	0.05	3.50	3.65	20	578
41.00	FSLR140118P00041000	3.85	0.00	3.85	3.95	20	33
42.00	FSLR140118P00042000	3.80	0.60	4.15	4.30	1	986
43.00	FSLR140118P00043000	5.37	0.00	4.50	4.65	10	591
44.00	FSLR140118P00044000	5.65	0.00	4.85	5.00	5	109
45.00	FSLR140118P00045000	5.35	0.10	5.25	5.40	43	377
46.00	FSLR140118P00046000	5.65	0.80	5.60	5.80	73	1,046
47.00	FSLR140118P00047000	6.05	0.70	6.05	6.20	48	247
48.00	FSLR140118P00048000	6.27	0.98	6.50	6.65	15	18
49.00	FSLR140118P00049000	8.00	0.00	6.95	7.10	6	68
50.00	FSLR140118P00050000	7.50	0.15	7.40	7.60	192	828
52.50	FSLR140118P00052500	8.00	1.25	8.70	8.90	11	66
55.00	FSLR140118P00055000	9.30	0.70	10.10	10.25	29	347
57.50	FSLR140118P00057500	11.05	1.45	11.60	11.75	1	1
60.00	FSLR140118P00060000	12.50	0.70	13.15	13.30	1	671
65.00	FSLR140118P00065000	16.60	0.10	16.55	16.75	19	305
70.00	FSLR140118P00070000	20.20	0.35	20.25	20.45	19	827
75.00	FSLR140118P00075000	23.85	1.23	24.20	24.45	7	13

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Search for share prices

More On FSLR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

First Solar, Inc. (FSLR)