FSLR Options | First Solar, Inc. Stock

All Ordinaries

1.52%

First Solar, Inc. (FSLR)

-NasdaqGS

51.55 0.03(0.05%) 25 May 06:00|After Hours : 51.75 0.20 (0.38%) 25 May 09:59

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 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	48.15	0.00	48.05	48.70	1	1
5.00	FSLR140118C00005000	20.80	0.00	45.95	46.70	0	1
8.00	FSLR140118C00008000	32.01	0.00	42.95	43.70	5	7
10.00	FSLR140118C00010000	42.15	0.00	41.05	41.70	5	80
13.00	FSLR140118C00013000	18.22	0.00	37.90	38.70	0	44
15.00	FSLR140118C00015000	34.08	0.00	36.00	36.75	1	1,521
18.00	FSLR140118C00018000	28.50	0.00	33.05	33.90	1	243
20.00	FSLR140118C00020000	31.15	0.00	31.10	31.80	1	2,323
22.00	FSLR140118C00022000	30.85	0.00	29.30	30.00	2	277
24.00	FSLR140118C00024000	26.31	0.00	27.60	28.30	5	19
25.00	FSLR140118C00025000	27.60	1.97	26.70	27.25	0	3,096
26.00	FSLR140118C00026000	19.90	0.00	25.70	26.50	10	11
27.00	FSLR140118C00027000	18.65	0.00	25.05	25.45	4	4
28.00	FSLR140118C00028000	28.74	0.00	23.90	24.60	2	194
29.00	FSLR140118C00029000	16.15	0.00	23.25	23.75	5	5
30.00	FSLR140118C00030000	22.70	0.55	22.65	22.95	45	2,917
31.00	FSLR140118C00031000	19.85	0.00	21.85	22.10	10	14
32.00	FSLR140118C00032000	21.43	0.00	21.05	21.30	4	90
33.00	FSLR140118C00033000	21.10	0.00	20.25	20.55	1	439
34.00	FSLR140118C00034000	15.90	0.00	19.50	19.75	2	9
35.00	FSLR140118C00035000	19.28	0.33	18.80	19.05	5	2,161
36.00	FSLR140118C00036000	19.97	0.00	18.05	18.30	1	25
37.00	FSLR140118C00037000	17.26	0.00	17.35	17.60	30	65
38.00	FSLR140118C00038000	21.85	0.00	16.65	16.90	2	702
39.00	FSLR140118C00039000	9.60	0.00	16.00	16.25	5	527
40.00	FSLR140118C00040000	15.28	0.30	15.35	15.60	3	1,201
41.00	FSLR140118C00041000	12.80	0.00	14.75	14.95	2	46
42.00	FSLR140118C00042000	13.95	0.00	14.15	14.35	3	318
43.00	FSLR140118C00043000	13.20	0.00	13.55	13.80	3	593
44.00	FSLR140118C00044000	13.10	2.90	12.95	13.20	103	24
45.00	FSLR140118C00045000	12.38	0.12	12.45	12.65	7	704
46.00	FSLR140118C00046000	13.45	0.00	11.90	12.15	3	128
47.00	FSLR140118C00047000	11.90	0.45	11.40	11.60	105	142
48.00	FSLR140118C00048000	11.00	1.45	10.90	11.10	3	102
49.00	FSLR140118C00049000	10.85	0.25	10.45	10.60	129	77
50.00	FSLR140118C00050000	9.80	0.35	10.00	10.20	342	1,910
52.50	FSLR140118C00052500	9.85	0.23	8.95	9.15	1,011	68
55.00	FSLR140118C00055000	8.05	0.00	8.05	8.25	5	711
57.50	FSLR140118C00057500	8.00	0.00	7.20	7.35	2	317
60.00	FSLR140118C00060000	6.60	0.10	6.45	6.60	425	2,335
62.50	FSLR140118C00062500	5.99	0.00	5.75	5.95	8	8
65.00	FSLR140118C00065000	5.10	0.25	5.15	5.30	10	1,241
70.00	FSLR140118C00070000	4.06	0.24	4.05	4.25	21	2,687
75.00	FSLR140118C00075000	3.40	0.04	3.30	3.50	4	191
80.00	FSLR140118C00080000	3.37	0.62	2.70	2.82	5	375
85.00	FSLR140118C00085000	2.16	0.07	2.19	2.31	211	531

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	0.05	2	340
5.00	FSLR140118P00005000	0.05	0.00	N/A	0.05	72	481
8.00	FSLR140118P00008000	0.09	0.00	N/A	0.09	7	712
10.00	FSLR140118P00010000	0.11	0.02	0.06	0.13	20	779
13.00	FSLR140118P00013000	0.15	0.04	0.15	0.21	3	853
15.00	FSLR140118P00015000	0.27	0.02	0.24	0.29	10	8,333
18.00	FSLR140118P00018000	0.35	0.00	0.34	0.41	3	1,729
19.00	FSLR140118P00019000	0.33	0.00	0.38	0.45	1	16
20.00	FSLR140118P00020000	0.43	0.02	0.42	0.52	1	1,069
21.00	FSLR140118P00021000	0.46	0.00	0.54	0.60	12	12
22.00	FSLR140118P00022000	0.64	0.06	0.62	0.71	6	7,718
23.00	FSLR140118P00023000	0.77	0.00	0.72	0.82	19	152
24.00	FSLR140118P00024000	0.86	0.00	0.82	0.93	20	110
25.00	FSLR140118P00025000	1.00	0.04	0.95	1.02	235	4,857
26.00	FSLR140118P00026000	1.07	0.03	1.07	1.15	37	69
27.00	FSLR140118P00027000	1.17	0.08	1.19	1.27	8	8
28.00	FSLR140118P00028000	1.35	0.05	1.35	1.43	23	131
29.00	FSLR140118P00029000	1.03	0.00	1.51	1.60	10	68
30.00	FSLR140118P00030000	1.74	0.01	1.70	1.78	1	3,524
31.00	FSLR140118P00031000	2.17	0.00	1.88	1.99	20	42
32.00	FSLR140118P00032000	1.71	0.00	2.10	2.19	3	14
33.00	FSLR140118P00033000	1.97	0.00	2.30	2.40	1	1,668
34.00	FSLR140118P00034000	2.64	0.00	2.56	2.67	12	19
35.00	FSLR140118P00035000	2.82	0.02	2.82	2.92	5	2,540
36.00	FSLR140118P00036000	2.90	0.00	3.10	3.20	54	80
37.00	FSLR140118P00037000	2.65	0.00	3.40	3.55	20	81
38.00	FSLR140118P00038000	3.72	0.52	3.70	3.85	5	1,005
39.00	FSLR140118P00039000	7.59	0.00	4.05	4.20	13	500
40.00	FSLR140118P00040000	4.40	0.20	4.40	4.55	6	585
41.00	FSLR140118P00041000	4.85	1.00	4.80	4.95	155	33
42.00	FSLR140118P00042000	5.20	0.25	5.20	5.30	5	1,228
43.00	FSLR140118P00043000	5.92	0.00	5.55	5.70	10	576
44.00	FSLR140118P00044000	5.55	0.00	6.05	6.15	6	109
45.00	FSLR140118P00045000	6.65	0.10	6.50	6.65	2	376
46.00	FSLR140118P00046000	5.65	0.00	6.95	7.10	73	1,061
47.00	FSLR140118P00047000	7.63	0.00	7.45	7.60	2	286
48.00	FSLR140118P00048000	7.55	0.00	8.00	8.15	1	32
49.00	FSLR140118P00049000	8.60	0.15	8.50	8.65	107	83
50.00	FSLR140118P00050000	9.25	0.25	9.05	9.20	154	915
52.50	FSLR140118P00052500	10.50	1.08	10.55	10.70	284	124
55.00	FSLR140118P00055000	12.50	0.00	12.05	12.25	5	350
57.50	FSLR140118P00057500	13.65	1.27	13.70	13.90	20	52
60.00	FSLR140118P00060000	15.20	0.11	15.40	15.60	1	672
62.50	FSLR140118P00062500	17.30	0.00	17.25	17.50	1	3
65.00	FSLR140118P00065000	19.05	0.00	19.10	19.35	3	308
70.00	FSLR140118P00070000	23.31	0.56	23.05	23.30	1	826
75.00	FSLR140118P00075000	25.45	0.00	27.30	27.50	5	25
85.00	FSLR140118P00085000	35.55	0.00	36.10	36.35	1	1

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)