First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240503C00120000 | 2024-04-17 1:37PM EDT | 120.00 | 58.00 | 57.20 | 60.90 | 0.00 | - | - | 1 | 242.38% |
| FSLR240503C00135000 | 2024-04-26 10:09AM EDT | 135.00 | 45.25 | 43.40 | 45.75 | 0.00 | - | 1 | 1 | 202.73% |
| FSLR240503C00145000 | 2024-04-26 9:51AM EDT | 145.00 | 34.92 | 33.40 | 34.40 | 0.00 | - | 3 | 3 | 137.70% |
| FSLR240503C00146000 | 2024-04-25 10:45AM EDT | 146.00 | 26.60 | 32.35 | 33.95 | 0.00 | - | - | 12 | 143.55% |
| FSLR240503C00148000 | 2024-04-25 1:37PM EDT | 148.00 | 27.70 | 30.60 | 32.55 | 0.00 | - | - | 3 | 149.56% |
| FSLR240503C00149000 | 2024-04-25 10:45AM EDT | 149.00 | 23.85 | 29.65 | 30.60 | 0.00 | - | - | 15 | 131.40% |
| FSLR240503C00150000 | 2024-04-29 10:53AM EDT | 150.00 | 30.24 | 28.70 | 29.50 | 0.00 | - | 6 | 27 | 126.81% |
| FSLR240503C00152500 | 2024-04-25 12:28PM EDT | 152.50 | 22.40 | 26.45 | 28.30 | 0.00 | - | - | 3 | 139.50% |
| FSLR240503C00155000 | 2024-04-29 9:46AM EDT | 155.00 | 25.54 | 24.10 | 25.05 | 0.00 | - | 1 | 123 | 121.63% |
| FSLR240503C00157500 | 2024-04-26 1:13PM EDT | 157.50 | 23.25 | 21.40 | 22.60 | 0.00 | - | 4 | 4 | 109.77% |
| FSLR240503C00160000 | 2024-04-29 3:56PM EDT | 160.00 | 22.11 | 19.25 | 20.05 | 0.00 | - | 6 | 126 | 103.42% |
| FSLR240503C00162500 | 2024-04-26 1:25PM EDT | 162.50 | 18.71 | 17.05 | 17.90 | 0.00 | - | 1 | 4 | 100.15% |
| FSLR240503C00165000 | 2024-04-29 1:03PM EDT | 165.00 | 18.68 | 15.05 | 15.95 | 0.00 | - | 1 | 131 | 99.37% |
| FSLR240503C00167500 | 2024-04-26 3:45PM EDT | 167.50 | 13.40 | 13.25 | 13.75 | 0.00 | - | 12 | 34 | 96.39% |
| FSLR240503C00170000 | 2024-04-29 3:56PM EDT | 170.00 | 13.87 | 11.75 | 12.05 | 0.00 | - | 11 | 104 | 98.14% |
| FSLR240503C00172500 | 2024-04-30 10:24AM EDT | 172.50 | 10.80 | 10.00 | 10.60 | -0.45 | -4.00% | 7 | 43 | 97.75% |
| FSLR240503C00175000 | 2024-04-30 10:41AM EDT | 175.00 | 8.90 | 8.50 | 8.75 | -0.97 | -9.83% | 8 | 220 | 94.51% |
| FSLR240503C00177500 | 2024-04-30 10:27AM EDT | 177.50 | 7.70 | 7.00 | 7.25 | -0.80 | -9.41% | 6 | 186 | 91.89% |
| FSLR240503C00180000 | 2024-04-30 10:50AM EDT | 180.00 | 6.05 | 5.85 | 6.05 | -1.10 | -15.38% | 72 | 1,318 | 91.75% |
| FSLR240503C00182500 | 2024-04-30 10:26AM EDT | 182.50 | 5.15 | 4.65 | 4.85 | -0.88 | -14.59% | 7 | 365 | 89.31% |
| FSLR240503C00185000 | 2024-04-30 10:53AM EDT | 185.00 | 3.75 | 3.75 | 3.90 | -1.10 | -22.68% | 42 | 358 | 88.65% |
| FSLR240503C00187500 | 2024-04-30 10:15AM EDT | 187.50 | 3.15 | 2.85 | 3.10 | -0.65 | -17.11% | 48 | 154 | 87.06% |
| FSLR240503C00190000 | 2024-04-30 10:49AM EDT | 190.00 | 2.35 | 2.24 | 2.48 | -0.72 | -23.45% | 28 | 360 | 87.16% |
| FSLR240503C00192500 | 2024-04-30 10:01AM EDT | 192.50 | 1.80 | 1.49 | 1.81 | -0.47 | -20.70% | 7 | 122 | 83.40% |
| FSLR240503C00195000 | 2024-04-30 9:54AM EDT | 195.00 | 1.49 | 1.07 | 1.34 | -0.26 | -14.86% | 2 | 176 | 82.23% |
| FSLR240503C00197500 | 2024-04-29 3:33PM EDT | 197.50 | 1.00 | 0.87 | 0.98 | -0.34 | -25.37% | 1 | 173 | 82.81% |
| FSLR240503C00200000 | 2024-04-30 10:47AM EDT | 200.00 | 0.75 | 0.56 | 0.73 | -0.18 | -19.35% | 7 | 476 | 81.49% |
| FSLR240503C00202500 | 2024-04-30 10:44AM EDT | 202.50 | 0.54 | 0.48 | 0.59 | -0.23 | -29.87% | 4 | 96 | 83.98% |
| FSLR240503C00205000 | 2024-04-30 10:25AM EDT | 205.00 | 0.45 | 0.37 | 0.42 | -0.19 | -29.69% | 8 | 99 | 84.18% |
| FSLR240503C00207500 | 2024-04-29 2:23PM EDT | 207.50 | 0.51 | 0.27 | 0.37 | 0.00 | - | 5 | 306 | 86.04% |
| FSLR240503C00210000 | 2024-04-30 9:33AM EDT | 210.00 | 0.30 | 0.20 | 0.46 | -0.08 | -21.05% | 57 | 3,266 | 91.89% |
| FSLR240503C00212500 | 2024-04-29 3:52PM EDT | 212.50 | 0.22 | 0.10 | 0.47 | 0.00 | - | 16 | 230 | 94.53% |
| FSLR240503C00215000 | 2024-04-29 3:39PM EDT | 215.00 | 0.27 | 0.07 | 0.36 | 0.00 | - | 11 | 87 | 94.73% |
| FSLR240503C00217500 | 2024-04-30 10:27AM EDT | 217.50 | 0.10 | 0.05 | 0.39 | -0.05 | -33.33% | 3 | 75 | 99.80% |
| FSLR240503C00220000 | 2024-04-29 3:39PM EDT | 220.00 | 0.18 | 0.04 | 0.36 | 0.00 | - | 39 | 69 | 102.93% |
| FSLR240503C00222500 | 2024-04-25 9:45AM EDT | 222.50 | 0.23 | 0.04 | 0.34 | 0.00 | - | - | 5 | 106.45% |
| FSLR240503C00225000 | 2024-04-29 12:45PM EDT | 225.00 | 0.20 | 0.03 | 0.10 | 0.00 | - | 23 | 21 | 95.31% |
| FSLR240503C00227500 | 2024-04-29 3:12PM EDT | 227.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 96.09% |
| FSLR240503C00230000 | 2024-04-24 10:25AM EDT | 230.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 2 | 20 | 94.53% |
| FSLR240503C00232500 | 2024-04-29 12:42PM EDT | 232.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 96.09% |
| FSLR240503C00235000 | 2024-04-29 12:40PM EDT | 235.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1,195 | 107.03% |
| FSLR240503C00240000 | 2024-04-29 10:41AM EDT | 240.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 12 | 16 | 103.13% |
| FSLR240503C00245000 | 2024-04-25 9:34AM EDT | 245.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 40 | 114.06% |
| FSLR240503C00250000 | 2024-04-22 2:52PM EDT | 250.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | - | 35 | 130.47% |
| FSLR240503C00255000 | 2024-04-19 10:01AM EDT | 255.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 12 | 12 | 121.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240503P00115000 | 2024-04-26 1:47PM EDT | 115.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 21 | 33 | 191.02% |
| FSLR240503P00120000 | 2024-04-25 3:43PM EDT | 120.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 134.38% |
| FSLR240503P00121000 | 2024-04-26 9:31AM EDT | 121.00 | 0.32 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 131.25% |
| FSLR240503P00122000 | 2024-04-26 9:40AM EDT | 122.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 128.13% |
| FSLR240503P00124000 | 2024-04-26 3:23PM EDT | 124.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 123.44% |
| FSLR240503P00125000 | 2024-04-29 1:46PM EDT | 125.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 31 | 137.89% |
| FSLR240503P00127000 | 2024-04-25 3:44PM EDT | 127.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | - | 1 | 115.63% |
| FSLR240503P00129000 | 2024-04-24 12:57PM EDT | 129.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 112 | 110.94% |
| FSLR240503P00130000 | 2024-04-02 11:39AM EDT | 130.00 | 0.82 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 109.38% |
| FSLR240503P00132000 | 2024-04-29 9:29AM EDT | 132.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 104.69% |
| FSLR240503P00135000 | 2024-04-29 12:37PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 102.34% |
| FSLR240503P00137000 | 2024-04-29 12:37PM EDT | 137.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 95.31% |
| FSLR240503P00138000 | 2024-04-29 12:38PM EDT | 138.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 16 | 14 | 92.19% |
| FSLR240503P00140000 | 2024-04-29 11:59AM EDT | 140.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 9 | 94 | 89.84% |
| FSLR240503P00141000 | 2024-04-26 9:49AM EDT | 141.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 24 | 25 | 87.50% |
| FSLR240503P00143000 | 2024-04-30 10:15AM EDT | 143.00 | 0.03 | 0.01 | 0.06 | -0.47 | -94.00% | 1 | 7 | 85.94% |
| FSLR240503P00145000 | 2024-04-29 3:39PM EDT | 145.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 25 | 36 | 84.77% |
| FSLR240503P00146000 | 2024-04-26 10:33AM EDT | 146.00 | 0.34 | 0.03 | 0.09 | 0.00 | - | 73 | 75 | 84.38% |
| FSLR240503P00147000 | 2024-04-30 9:30AM EDT | 147.00 | 0.10 | 0.03 | 0.11 | -0.01 | -9.09% | 2 | 35 | 83.59% |
| FSLR240503P00148000 | 2024-04-29 10:58AM EDT | 148.00 | 0.12 | 0.04 | 0.41 | 0.00 | - | 10 | 14 | 97.27% |
| FSLR240503P00149000 | 2024-04-30 10:27AM EDT | 149.00 | 0.11 | 0.05 | 0.43 | -0.33 | -75.00% | 3 | 3 | 95.41% |
| FSLR240503P00150000 | 2024-04-30 10:54AM EDT | 150.00 | 0.17 | 0.12 | 0.25 | +0.03 | +25.00% | 15 | 445 | 88.28% |
| FSLR240503P00152500 | 2024-04-30 10:15AM EDT | 152.50 | 0.20 | 0.16 | 0.38 | -0.03 | -13.04% | 1 | 40 | 86.91% |
| FSLR240503P00155000 | 2024-04-30 10:38AM EDT | 155.00 | 0.30 | 0.35 | 0.39 | -0.05 | -14.29% | 8 | 2,614 | 84.67% |
| FSLR240503P00157500 | 2024-04-29 2:34PM EDT | 157.50 | 0.46 | 0.53 | 0.61 | 0.00 | - | 24 | 74 | 85.06% |
| FSLR240503P00160000 | 2024-04-30 10:38AM EDT | 160.00 | 0.81 | 0.78 | 0.86 | +0.20 | +32.79% | 12 | 264 | 84.57% |
| FSLR240503P00162500 | 2024-04-30 9:56AM EDT | 162.50 | 1.19 | 1.07 | 1.18 | +0.19 | +19.00% | 6 | 133 | 83.45% |
| FSLR240503P00165000 | 2024-04-30 10:10AM EDT | 165.00 | 1.60 | 1.50 | 1.65 | +0.34 | +26.98% | 12 | 229 | 83.45% |
| FSLR240503P00167500 | 2024-04-30 10:43AM EDT | 167.50 | 2.17 | 2.08 | 2.30 | +0.42 | +24.00% | 41 | 143 | 84.23% |
| FSLR240503P00170000 | 2024-04-30 10:44AM EDT | 170.00 | 2.85 | 2.75 | 3.00 | +0.37 | +14.92% | 69 | 2,840 | 83.79% |
| FSLR240503P00172500 | 2024-04-30 10:05AM EDT | 172.50 | 3.55 | 3.55 | 3.75 | +0.35 | +10.94% | 3 | 516 | 82.57% |
| FSLR240503P00175000 | 2024-04-30 9:35AM EDT | 175.00 | 4.45 | 4.50 | 4.70 | +0.35 | +8.54% | 4 | 332 | 81.71% |
| FSLR240503P00177500 | 2024-04-30 10:04AM EDT | 177.50 | 5.65 | 5.65 | 5.85 | +0.65 | +13.00% | 6 | 258 | 81.45% |
| FSLR240503P00180000 | 2024-04-30 10:41AM EDT | 180.00 | 6.75 | 6.90 | 7.10 | +0.60 | +9.76% | 22 | 155 | 80.30% |
| FSLR240503P00182500 | 2024-04-30 9:30AM EDT | 182.50 | 7.83 | 8.20 | 8.45 | +0.33 | +4.40% | 23 | 149 | 77.91% |
| FSLR240503P00185000 | 2024-04-30 10:39AM EDT | 185.00 | 9.40 | 9.55 | 9.90 | +0.75 | +8.67% | 2 | 126 | 74.07% |
| FSLR240503P00187500 | 2024-04-29 3:23PM EDT | 187.50 | 10.95 | 11.30 | 11.70 | 0.00 | - | 10 | 97 | 73.22% |
| FSLR240503P00190000 | 2024-04-29 11:40AM EDT | 190.00 | 11.80 | 13.10 | 13.45 | 0.00 | - | 7 | 146 | 69.58% |
| FSLR240503P00192500 | 2024-04-29 11:47AM EDT | 192.50 | 13.75 | 14.90 | 15.85 | 0.00 | - | 17 | 19 | 69.34% |
| FSLR240503P00195000 | 2024-04-29 11:27AM EDT | 195.00 | 15.35 | 16.75 | 17.85 | 0.00 | - | 11 | 11 | 60.35% |
| FSLR240503P00197500 | 2024-04-24 11:14AM EDT | 197.50 | 19.40 | 19.00 | 20.45 | 0.00 | - | - | 1 | 63.67% |
| FSLR240503P00200000 | 2024-04-29 11:05AM EDT | 200.00 | 19.85 | 21.50 | 22.15 | 0.00 | - | 6 | 24 | 65.92% |
| FSLR240503P00210000 | 2024-04-16 1:45PM EDT | 210.00 | 36.00 | 29.75 | 32.10 | 0.00 | - | - | 1 | 83.98% |
| FSLR240503P00215000 | 2024-04-24 11:16AM EDT | 215.00 | 35.20 | 35.35 | 36.85 | 0.00 | - | - | 57 | 0.00% |
© 2024 Yahoo. All rights reserved.