First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240517C00100000 | 2024-04-02 10:17AM EDT | 100.00 | 67.38 | 73.10 | 75.25 | 0.00 | - | 2 | 2 | 0.00% |
| FSLR240517C00105000 | 2024-04-17 11:21AM EDT | 105.00 | 70.30 | 91.20 | 94.65 | 0.00 | - | 5 | 6 | 591.41% |
| FSLR240517C00115000 | 2024-02-26 11:04AM EDT | 115.00 | 35.60 | 47.45 | 50.25 | 0.00 | - | 5 | 5 | 0.00% |
| FSLR240517C00120000 | 2024-05-09 1:33PM EDT | 120.00 | 71.35 | 76.10 | 79.70 | 0.00 | - | 2 | 2 | 473.05% |
| FSLR240517C00125000 | 2024-04-17 1:40PM EDT | 125.00 | 56.40 | 71.10 | 74.70 | 0.00 | - | 4 | 6 | 438.67% |
| FSLR240517C00130000 | 2024-05-17 12:53PM EDT | 130.00 | 68.56 | 66.10 | 69.50 | +4.56 | +7.12% | 2 | 157 | 382.03% |
| FSLR240517C00135000 | 2024-04-26 1:45PM EDT | 135.00 | 45.47 | 61.15 | 64.70 | 0.00 | - | 2 | 23 | 378.52% |
| FSLR240517C00140000 | 2024-05-16 9:33AM EDT | 140.00 | 55.00 | 56.10 | 59.70 | 0.00 | - | 1 | 51 | 342.58% |
| FSLR240517C00145000 | 2024-05-17 12:38PM EDT | 145.00 | 53.57 | 51.10 | 54.70 | +6.95 | +14.91% | 2 | 129 | 312.11% |
| FSLR240517C00150000 | 2024-05-17 11:00AM EDT | 150.00 | 47.62 | 46.40 | 49.25 | +6.47 | +15.72% | 2 | 263 | 269.92% |
| FSLR240517C00152500 | 2024-05-03 10:23AM EDT | 152.50 | 37.50 | 43.65 | 46.75 | 0.00 | - | 1 | 43 | 228.13% |
| FSLR240517C00155000 | 2024-05-16 3:42PM EDT | 155.00 | 39.30 | 41.20 | 44.25 | 0.00 | - | 26 | 875 | 221.88% |
| FSLR240517C00157500 | 2024-05-17 2:23PM EDT | 157.50 | 40.71 | 38.60 | 42.20 | +4.86 | +13.56% | 1 | 9 | 239.84% |
| FSLR240517C00160000 | 2024-05-17 3:28PM EDT | 160.00 | 38.23 | 36.10 | 39.70 | +4.23 | +12.44% | 3 | 253 | 225.78% |
| FSLR240517C00162500 | 2024-05-17 10:22AM EDT | 162.50 | 36.02 | 33.60 | 37.20 | +7.04 | +24.29% | 2 | 17 | 211.72% |
| FSLR240517C00165000 | 2024-05-17 3:39PM EDT | 165.00 | 32.94 | 31.60 | 34.20 | +13.67 | +70.94% | 18 | 719 | 198.05% |
| FSLR240517C00167500 | 2024-05-17 3:40PM EDT | 167.50 | 30.53 | 28.60 | 32.20 | +8.40 | +37.96% | 1 | 94 | 184.18% |
| FSLR240517C00170000 | 2024-05-17 12:52PM EDT | 170.00 | 27.96 | 26.80 | 29.10 | +6.96 | +33.14% | 13 | 305 | 175.78% |
| FSLR240517C00172500 | 2024-05-17 3:54PM EDT | 172.50 | 25.25 | 23.60 | 27.10 | +4.73 | +23.05% | 1 | 95 | 151.56% |
| FSLR240517C00175000 | 2024-05-17 3:39PM EDT | 175.00 | 22.94 | 22.05 | 23.10 | +4.24 | +22.67% | 10 | 528 | 159.96% |
| FSLR240517C00177500 | 2024-05-17 3:23PM EDT | 177.50 | 20.35 | 19.15 | 20.75 | +3.86 | +23.41% | 5 | 413 | 154.98% |
| FSLR240517C00180000 | 2024-05-17 12:28PM EDT | 180.00 | 17.62 | 16.95 | 18.80 | +2.73 | +18.33% | 15 | 1,509 | 113.97% |
| FSLR240517C00182500 | 2024-05-17 3:06PM EDT | 182.50 | 15.78 | 14.70 | 16.65 | +5.29 | +50.43% | 1 | 173 | 120.02% |
| FSLR240517C00185000 | 2024-05-17 3:53PM EDT | 185.00 | 12.60 | 11.75 | 13.95 | +2.95 | +30.57% | 134 | 813 | 84.96% |
| FSLR240517C00187500 | 2024-05-17 3:14PM EDT | 187.50 | 10.32 | 10.00 | 10.90 | +3.32 | +47.43% | 6 | 232 | 77.44% |
| FSLR240517C00190000 | 2024-05-17 3:51PM EDT | 190.00 | 7.55 | 7.60 | 8.00 | +1.31 | +20.99% | 213 | 1,166 | 54.20% |
| FSLR240517C00192500 | 2024-05-17 3:45PM EDT | 192.50 | 5.25 | 4.90 | 6.45 | +2.37 | +82.29% | 89 | 436 | 56.06% |
| FSLR240517C00195000 | 2024-05-17 3:58PM EDT | 195.00 | 2.72 | 2.37 | 3.80 | +1.41 | +107.63% | 521 | 1,216 | 55.47% |
| FSLR240517C00197500 | 2024-05-17 3:57PM EDT | 197.50 | 0.30 | 0.13 | 0.65 | -0.38 | -55.88% | 971 | 602 | 14.65% |
| FSLR240517C00200000 | 2024-05-17 3:58PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | -0.31 | -93.94% | 1,667 | 2,233 | 11.52% |
| FSLR240517C00202500 | 2024-05-17 3:27PM EDT | 202.50 | 0.02 | 0.01 | 0.08 | -0.14 | -87.50% | 221 | 958 | 30.08% |
| FSLR240517C00205000 | 2024-05-17 3:47PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 179 | 2,838 | 29.69% |
| FSLR240517C00207500 | 2024-05-17 1:31PM EDT | 207.50 | 0.05 | 0.00 | 0.06 | -0.04 | -44.44% | 15 | 182 | 49.61% |
| FSLR240517C00210000 | 2024-05-17 3:53PM EDT | 210.00 | 0.05 | 0.00 | 1.90 | -0.04 | -44.44% | 39 | 606 | 113.09% |
| FSLR240517C00212500 | 2024-05-17 11:20AM EDT | 212.50 | 0.15 | 0.00 | 1.80 | +0.02 | +15.38% | 1 | 170 | 125.10% |
| FSLR240517C00215000 | 2024-05-17 2:31PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 5 | 502 | 62.50% |
| FSLR240517C00220000 | 2024-05-17 9:55AM EDT | 220.00 | 0.03 | 0.00 | 0.85 | -0.01 | -25.00% | 4 | 871 | 135.94% |
| FSLR240517C00225000 | 2024-05-15 12:44PM EDT | 225.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 4 | 135 | 119.14% |
| FSLR240517C00230000 | 2024-05-13 9:30AM EDT | 230.00 | 0.76 | 0.00 | 0.10 | 0.00 | - | 80 | 375 | 125.78% |
| FSLR240517C00235000 | 2024-05-16 10:35AM EDT | 235.00 | 0.02 | 0.00 | 1.77 | 0.00 | - | 1 | 98 | 231.06% |
| FSLR240517C00240000 | 2024-05-13 3:08PM EDT | 240.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 64 | 155.47% |
| FSLR240517C00245000 | 2024-05-09 2:18PM EDT | 245.00 | 0.10 | 0.00 | 1.48 | 0.00 | - | 4 | 2 | 260.94% |
| FSLR240517C00250000 | 2024-05-14 12:06PM EDT | 250.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 37 | 183.59% |
| FSLR240517C00255000 | 2024-05-15 3:06PM EDT | 255.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 29 | 218.75% |
| FSLR240517C00260000 | 2024-05-14 11:31AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 59 | 178.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240517P00075000 | 2024-04-08 1:49PM EDT | 75.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | - | 2 | 773.44% |
| FSLR240517P00080000 | 2024-03-04 10:46AM EDT | 80.00 | 0.32 | 0.00 | 0.38 | 0.00 | - | 7 | 8 | 757.81% |
| FSLR240517P00085000 | 2024-04-19 9:56AM EDT | 85.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 933.20% |
| FSLR240517P00090000 | 2024-04-29 12:06PM EDT | 90.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 10 | 876.56% |
| FSLR240517P00095000 | 2024-05-10 10:18AM EDT | 95.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 67 | 556.25% |
| FSLR240517P00100000 | 2024-04-19 10:52AM EDT | 100.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 43 | 552.34% |
| FSLR240517P00105000 | 2024-04-05 1:39PM EDT | 105.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 1 | 44 | 518.75% |
| FSLR240517P00110000 | 2024-05-09 2:04PM EDT | 110.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 40 | 94 | 528.91% |
| FSLR240517P00115000 | 2024-05-02 9:32AM EDT | 115.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 132 | 442.97% |
| FSLR240517P00120000 | 2024-05-10 12:53PM EDT | 120.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 4 | 448 | 413.28% |
| FSLR240517P00125000 | 2024-05-14 9:57AM EDT | 125.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 1 | 644 | 548.05% |
| FSLR240517P00130000 | 2024-05-16 3:05PM EDT | 130.00 | 0.04 | 0.00 | 0.03 | -0.04 | -50.00% | 1 | 706 | 281.25% |
| FSLR240517P00135000 | 2024-05-16 3:05PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 362 | 231.25% |
| FSLR240517P00140000 | 2024-05-17 3:51PM EDT | 140.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 535 | 251.56% |
| FSLR240517P00145000 | 2024-05-16 9:44AM EDT | 145.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 441 | 368.75% |
| FSLR240517P00150000 | 2024-05-17 3:13PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,065 | 175.00% |
| FSLR240517P00152500 | 2024-05-15 2:01PM EDT | 152.50 | 0.01 | 0.00 | 1.70 | 0.00 | - | 1 | 202 | 327.73% |
| FSLR240517P00155000 | 2024-05-17 9:35AM EDT | 155.00 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 3 | 496 | 204.69% |
| FSLR240517P00157500 | 2024-05-16 2:08PM EDT | 157.50 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 1 | 187 | 164.06% |
| FSLR240517P00160000 | 2024-05-16 10:59AM EDT | 160.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 518 | 180.47% |
| FSLR240517P00162500 | 2024-05-08 11:57AM EDT | 162.50 | 0.14 | 0.00 | 1.46 | 0.00 | - | 4 | 96 | 252.73% |
| FSLR240517P00165000 | 2024-05-17 1:35PM EDT | 165.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 5 | 463 | 137.50% |
| FSLR240517P00167500 | 2024-05-15 9:45AM EDT | 167.50 | 0.06 | 0.00 | 1.96 | 0.00 | - | 70 | 255 | 238.38% |
| FSLR240517P00170000 | 2024-05-17 12:04PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 160 | 693 | 106.25% |
| FSLR240517P00172500 | 2024-05-17 3:12PM EDT | 172.50 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 21 | 695 | 96.88% |
| FSLR240517P00175000 | 2024-05-17 2:34PM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 467 | 802 | 87.50% |
| FSLR240517P00177500 | 2024-05-16 12:27PM EDT | 177.50 | 0.09 | 0.00 | 1.81 | 0.00 | - | 15 | 251 | 168.95% |
| FSLR240517P00180000 | 2024-05-17 3:57PM EDT | 180.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 102 | 625 | 78.13% |
| FSLR240517P00182500 | 2024-05-17 1:15PM EDT | 182.50 | 0.01 | 0.00 | 0.50 | -0.04 | -80.00% | 43 | 428 | 97.56% |
| FSLR240517P00185000 | 2024-05-17 1:22PM EDT | 185.00 | 0.06 | 0.00 | 0.01 | -0.01 | -14.29% | 25 | 488 | 50.00% |
| FSLR240517P00187500 | 2024-05-17 3:39PM EDT | 187.50 | 0.01 | 0.00 | 0.06 | -0.13 | -92.86% | 168 | 450 | 52.93% |
| FSLR240517P00190000 | 2024-05-17 2:33PM EDT | 190.00 | 0.02 | 0.00 | 0.05 | -0.36 | -94.74% | 143 | 922 | 40.23% |
| FSLR240517P00192500 | 2024-05-17 3:05PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.89 | -98.89% | 265 | 414 | 22.27% |
| FSLR240517P00195000 | 2024-05-17 3:39PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | -1.83 | -99.46% | 772 | 243 | 13.87% |
| FSLR240517P00197500 | 2024-05-17 3:52PM EDT | 197.50 | 0.14 | 0.00 | 0.51 | -3.56 | -96.22% | 1,371 | 181 | 13.43% |
| FSLR240517P00200000 | 2024-05-17 2:20PM EDT | 200.00 | 2.60 | 0.97 | 2.75 | -3.65 | -58.40% | 47 | 41 | 28.22% |
| FSLR240517P00202500 | 2024-05-17 1:33PM EDT | 202.50 | 4.65 | 4.30 | 5.60 | -5.75 | -55.29% | 4 | 14 | 57.03% |
| FSLR240517P00205000 | 2024-05-10 9:30AM EDT | 205.00 | 9.10 | 6.85 | 7.80 | 0.00 | - | 14 | 39 | 60.74% |
| FSLR240517P00207500 | 2024-05-15 12:44PM EDT | 207.50 | 14.00 | 9.30 | 10.35 | 0.00 | - | 1 | 22 | 76.76% |
| FSLR240517P00210000 | 2024-05-17 1:21PM EDT | 210.00 | 11.80 | 11.70 | 12.65 | -9.05 | -43.41% | 1 | 7 | 77.34% |
| FSLR240517P00212500 | 2024-05-17 12:21PM EDT | 212.50 | 13.80 | 14.05 | 15.50 | -3.60 | -20.69% | 6 | 0 | 110.55% |
| FSLR240517P00215000 | 2024-05-07 10:51AM EDT | 215.00 | 18.60 | 15.50 | 18.00 | 0.00 | - | 3 | 8 | 123.05% |
| FSLR240517P00220000 | 2024-04-17 12:51PM EDT | 220.00 | 46.05 | 20.40 | 23.25 | 0.00 | - | 10 | 0 | 160.84% |
© 2024 Yahoo. All rights reserved.