First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240426C00120000 | 2024-04-18 12:18PM EDT | 120.00 | 56.29 | 53.25 | 56.60 | 0.00 | - | 1 | 1 | 528.52% |
| FSLR240426C00140000 | 2024-04-05 10:31AM EDT | 140.00 | 33.00 | 33.25 | 36.60 | 0.00 | - | 1 | 4 | 352.34% |
| FSLR240426C00145000 | 2024-04-24 9:52AM EDT | 145.00 | 38.23 | 28.05 | 31.55 | 0.00 | - | 1 | 7 | 307.62% |
| FSLR240426C00150000 | 2024-04-25 10:43AM EDT | 150.00 | 21.68 | 23.65 | 26.60 | -2.02 | -8.52% | 1 | 45 | 147.27% |
| FSLR240426C00152500 | 2024-04-19 9:34AM EDT | 152.50 | 26.92 | 22.10 | 23.75 | 0.00 | - | 1 | 1 | 172.27% |
| FSLR240426C00155000 | 2024-04-25 2:56PM EDT | 155.00 | 19.70 | 18.80 | 22.00 | -1.83 | -8.50% | 20 | 62 | 153.71% |
| FSLR240426C00157500 | 2024-04-18 3:43PM EDT | 157.50 | 18.50 | 16.30 | 18.05 | 0.00 | - | - | 1 | 149.22% |
| FSLR240426C00160000 | 2024-04-25 1:12PM EDT | 160.00 | 14.43 | 13.65 | 15.35 | -0.87 | -5.69% | 38 | 41 | 117.38% |
| FSLR240426C00162500 | 2024-04-22 9:48AM EDT | 162.50 | 11.20 | 11.25 | 13.60 | 0.00 | - | 1 | 8 | 143.55% |
| FSLR240426C00165000 | 2024-04-25 10:30AM EDT | 165.00 | 8.20 | 9.60 | 12.35 | -2.30 | -21.90% | 2 | 139 | 118.07% |
| FSLR240426C00167500 | 2024-04-25 12:21PM EDT | 167.50 | 6.75 | 7.55 | 8.55 | -7.55 | -52.80% | 18 | 14 | 79.30% |
| FSLR240426C00170000 | 2024-04-25 3:38PM EDT | 170.00 | 5.30 | 5.35 | 6.75 | -1.15 | -17.83% | 694 | 977 | 79.59% |
| FSLR240426C00172500 | 2024-04-25 3:31PM EDT | 172.50 | 3.65 | 2.89 | 4.55 | -7.35 | -66.82% | 471 | 178 | 61.67% |
| FSLR240426C00175000 | 2024-04-25 3:57PM EDT | 175.00 | 1.91 | 1.98 | 2.09 | -1.59 | -45.43% | 1,094 | 691 | 55.42% |
| FSLR240426C00177500 | 2024-04-25 3:59PM EDT | 177.50 | 1.05 | 0.97 | 1.15 | -1.84 | -63.67% | 192 | 287 | 56.15% |
| FSLR240426C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.48 | 0.47 | 0.61 | -1.26 | -72.41% | 461 | 472 | 58.89% |
| FSLR240426C00182500 | 2024-04-25 3:59PM EDT | 182.50 | 0.22 | 0.18 | 0.42 | -0.56 | -71.79% | 560 | 698 | 63.77% |
| FSLR240426C00185000 | 2024-04-25 3:57PM EDT | 185.00 | 0.10 | 0.08 | 0.10 | -0.50 | -83.33% | 463 | 698 | 60.16% |
| FSLR240426C00187500 | 2024-04-25 3:58PM EDT | 187.50 | 0.04 | 0.01 | 0.10 | -0.23 | -85.19% | 70 | 489 | 66.02% |
| FSLR240426C00190000 | 2024-04-25 3:40PM EDT | 190.00 | 0.03 | 0.01 | 0.05 | -0.11 | -78.57% | 92 | 649 | 70.31% |
| FSLR240426C00192500 | 2024-04-25 2:11PM EDT | 192.50 | 0.06 | 0.00 | 0.01 | -0.01 | -14.29% | 13 | 137 | 65.63% |
| FSLR240426C00195000 | 2024-04-25 3:59PM EDT | 195.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 74 | 929 | 89.06% |
| FSLR240426C00197500 | 2024-04-24 2:18PM EDT | 197.50 | 0.05 | 0.00 | 0.73 | -0.01 | -16.67% | 1 | 127 | 147.85% |
| FSLR240426C00200000 | 2024-04-25 1:30PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 169 | 513 | 93.75% |
| FSLR240426C00202500 | 2024-04-24 2:18PM EDT | 202.50 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 1 | 11 | 119.53% |
| FSLR240426C00205000 | 2024-04-24 10:21AM EDT | 205.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 183.20% |
| FSLR240426C00207500 | 2024-04-24 9:33AM EDT | 207.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 194.14% |
| FSLR240426C00210000 | 2024-04-25 10:01AM EDT | 210.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 102 | 164 | 140.63% |
| FSLR240426C00212500 | 2024-04-17 3:59PM EDT | 212.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 3 | 215.23% |
| FSLR240426C00215000 | 2024-04-22 12:23PM EDT | 215.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 90 | 150 | 225.39% |
| FSLR240426C00220000 | 2024-04-24 10:55AM EDT | 220.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 191.41% |
| FSLR240426C00222500 | 2024-04-22 3:50PM EDT | 222.50 | 0.08 | 0.00 | 1.26 | 0.00 | - | 2 | 6 | 281.45% |
| FSLR240426C00225000 | 2024-04-10 12:34PM EDT | 225.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | - | 0 | 278.71% |
| FSLR240426C00230000 | 2024-04-23 12:21PM EDT | 230.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 839 | 200.00% |
| FSLR240426C00240000 | 2024-04-12 11:21AM EDT | 240.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 3 | 3 | 347.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240426P00080000 | 2024-04-02 9:51AM EDT | 80.00 | 0.09 | 0.00 | 1.55 | 0.00 | - | 1 | 0 | 841.80% |
| FSLR240426P00105000 | 2024-04-23 1:58PM EDT | 105.00 | 0.01 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 579.69% |
| FSLR240426P00110000 | 2024-04-17 1:53PM EDT | 110.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 1 | 513.87% |
| FSLR240426P00115000 | 2024-04-17 1:53PM EDT | 115.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 4 | 10 | 471.68% |
| FSLR240426P00120000 | 2024-04-22 10:32AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 24 | 390.63% |
| FSLR240426P00125000 | 2024-04-17 9:49AM EDT | 125.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 354.30% |
| FSLR240426P00130000 | 2024-04-18 3:55PM EDT | 130.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 9 | 28 | 318.75% |
| FSLR240426P00135000 | 2024-04-24 9:42AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 242 | 162.50% |
| FSLR240426P00136000 | 2024-04-22 11:23AM EDT | 136.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 277.73% |
| FSLR240426P00137000 | 2024-04-18 3:56PM EDT | 137.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 7 | 283.79% |
| FSLR240426P00138000 | 2024-04-22 9:30AM EDT | 138.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 85 | 86 | 279.69% |
| FSLR240426P00140000 | 2024-04-24 2:52PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 3 | 237 | 182.81% |
| FSLR240426P00141000 | 2024-04-19 1:53PM EDT | 141.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 4 | 3 | 195.31% |
| FSLR240426P00142000 | 2024-04-19 1:54PM EDT | 142.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 265.63% |
| FSLR240426P00144000 | 2024-04-19 1:55PM EDT | 144.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 8 | 3 | 224.41% |
| FSLR240426P00145000 | 2024-04-22 12:52PM EDT | 145.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 17 | 49 | 166.41% |
| FSLR240426P00146000 | 2024-04-22 10:11AM EDT | 146.00 | 0.24 | 0.00 | 0.56 | 0.00 | - | 5 | 5 | 199.61% |
| FSLR240426P00147000 | 2024-04-19 9:35AM EDT | 147.00 | 0.13 | 0.01 | 0.23 | 0.00 | - | 26 | 26 | 166.80% |
| FSLR240426P00148000 | 2024-04-22 11:07AM EDT | 148.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | 6 | 5 | 126.56% |
| FSLR240426P00149000 | 2024-04-17 2:42PM EDT | 149.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 116 | 191.99% |
| FSLR240426P00150000 | 2024-04-25 9:42AM EDT | 150.00 | 0.13 | 0.00 | 0.27 | -0.02 | -13.33% | 5 | 189 | 153.13% |
| FSLR240426P00152500 | 2024-04-25 11:10AM EDT | 152.50 | 0.01 | 0.00 | 0.59 | -0.10 | -90.91% | 1 | 44 | 160.94% |
| FSLR240426P00155000 | 2024-04-25 3:45PM EDT | 155.00 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 8 | 463 | 103.91% |
| FSLR240426P00157500 | 2024-04-25 3:59PM EDT | 157.50 | 0.06 | 0.02 | 0.05 | -0.06 | -50.00% | 18 | 256 | 90.63% |
| FSLR240426P00160000 | 2024-04-25 1:17PM EDT | 160.00 | 0.06 | 0.02 | 0.09 | +0.01 | +20.00% | 178 | 265 | 83.59% |
| FSLR240426P00162500 | 2024-04-25 11:43AM EDT | 162.50 | 0.15 | 0.05 | 0.17 | +0.02 | +15.38% | 6 | 118 | 80.27% |
| FSLR240426P00165000 | 2024-04-25 3:59PM EDT | 165.00 | 0.12 | 0.06 | 0.21 | -0.09 | -42.86% | 73 | 656 | 69.34% |
| FSLR240426P00167500 | 2024-04-25 3:59PM EDT | 167.50 | 0.19 | 0.05 | 0.21 | -0.38 | -66.67% | 1,093 | 191 | 54.49% |
| FSLR240426P00170000 | 2024-04-25 3:40PM EDT | 170.00 | 0.48 | 0.23 | 0.48 | -0.04 | -7.69% | 330 | 1,394 | 52.64% |
| FSLR240426P00172500 | 2024-04-25 3:59PM EDT | 172.50 | 0.98 | 0.95 | 1.00 | +0.15 | +18.07% | 229 | 335 | 54.74% |
| FSLR240426P00175000 | 2024-04-25 3:54PM EDT | 175.00 | 2.21 | 1.89 | 1.99 | +0.47 | +27.01% | 345 | 650 | 53.37% |
| FSLR240426P00177500 | 2024-04-25 3:15PM EDT | 177.50 | 3.80 | 3.30 | 3.50 | +1.18 | +45.04% | 92 | 290 | 51.86% |
| FSLR240426P00180000 | 2024-04-25 12:30PM EDT | 180.00 | 6.84 | 4.95 | 6.40 | +2.29 | +50.33% | 16 | 1,112 | 65.04% |
| FSLR240426P00182500 | 2024-04-25 9:31AM EDT | 182.50 | 7.62 | 7.05 | 8.15 | -0.33 | -4.15% | 2 | 558 | 50.98% |
| FSLR240426P00185000 | 2024-04-25 10:34AM EDT | 185.00 | 13.00 | 9.65 | 12.10 | +4.10 | +46.07% | 4 | 219 | 108.69% |
| FSLR240426P00187500 | 2024-04-24 11:40AM EDT | 187.50 | 13.30 | 11.40 | 13.60 | +5.80 | +77.33% | 3 | 47 | 57.03% |
| FSLR240426P00190000 | 2024-04-24 2:33PM EDT | 190.00 | 14.15 | 13.95 | 16.00 | 0.00 | - | 6 | 8 | 146.68% |
| FSLR240426P00192500 | 2024-04-25 2:51PM EDT | 192.50 | 17.70 | 16.25 | 18.00 | +0.70 | +4.12% | 20 | 1 | 134.18% |
| FSLR240426P00195000 | 2024-04-18 9:43AM EDT | 195.00 | 20.55 | 18.70 | 20.90 | 0.00 | - | - | 0 | 171.39% |
| FSLR240426P00200000 | 2024-04-24 2:54PM EDT | 200.00 | 24.85 | 24.00 | 26.60 | 0.00 | - | 4 | 3 | 155.27% |
| FSLR240426P00202500 | 2024-04-24 2:54PM EDT | 202.50 | 27.35 | 25.90 | 29.60 | 0.00 | - | 4 | 1 | 161.13% |
| FSLR240426P00222500 | 2024-04-17 1:37PM EDT | 222.50 | 45.00 | 45.90 | 49.45 | 0.00 | - | - | 0 | 228.13% |
© 2024 Yahoo. All rights reserved.