First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240531C00135000 | 2024-05-03 10:23AM EDT | 135.00 | 55.10 | 61.65 | 64.65 | 0.00 | - | 2 | 2 | 106.93% |
| FSLR240531C00140000 | 2024-05-03 10:24AM EDT | 140.00 | 50.35 | 56.65 | 59.80 | 0.00 | - | 1 | 1 | 100.59% |
| FSLR240531C00150000 | 2024-05-03 10:33AM EDT | 150.00 | 41.40 | 46.70 | 49.80 | 0.00 | - | 1 | 1 | 84.23% |
| FSLR240531C00160000 | 2024-05-17 3:28PM EDT | 160.00 | 38.58 | 36.80 | 39.85 | +3.83 | +11.02% | 2 | 6 | 69.43% |
| FSLR240531C00165000 | 2024-05-16 11:26AM EDT | 165.00 | 28.04 | 31.80 | 34.90 | 0.00 | - | 2 | 4 | 61.77% |
| FSLR240531C00170000 | 2024-05-01 10:48AM EDT | 170.00 | 13.75 | 26.85 | 29.95 | 0.00 | - | 1 | 13 | 54.54% |
| FSLR240531C00175000 | 2024-05-16 1:14PM EDT | 175.00 | 21.91 | 21.95 | 23.85 | 0.00 | - | 5 | 31 | 52.61% |
| FSLR240531C00180000 | 2024-05-14 3:54PM EDT | 180.00 | 11.00 | 18.30 | 19.00 | 0.00 | - | 8 | 85 | 45.40% |
| FSLR240531C00185000 | 2024-05-17 3:06PM EDT | 185.00 | 14.68 | 13.40 | 14.90 | +2.50 | +20.53% | 1 | 80 | 44.24% |
| FSLR240531C00187500 | 2024-05-17 10:20AM EDT | 187.50 | 11.05 | 11.65 | 12.20 | +0.25 | +2.31% | 15 | 22 | 37.35% |
| FSLR240531C00190000 | 2024-05-17 12:29PM EDT | 190.00 | 10.70 | 9.00 | 10.70 | +1.88 | +21.32% | 13 | 102 | 39.43% |
| FSLR240531C00192500 | 2024-05-17 10:17AM EDT | 192.50 | 7.90 | 8.00 | 8.65 | +0.70 | +9.72% | 10 | 46 | 36.46% |
| FSLR240531C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 7.40 | 5.90 | 7.25 | +1.30 | +21.31% | 324 | 398 | 36.95% |
| FSLR240531C00197500 | 2024-05-17 10:58AM EDT | 197.50 | 6.00 | 5.55 | 5.85 | +1.45 | +31.87% | 39 | 22 | 36.34% |
| FSLR240531C00200000 | 2024-05-17 3:27PM EDT | 200.00 | 4.45 | 4.30 | 5.35 | +0.93 | +26.42% | 560 | 281 | 40.33% |
| FSLR240531C00205000 | 2024-05-17 2:20PM EDT | 205.00 | 3.12 | 2.59 | 2.96 | +0.65 | +26.32% | 35 | 81 | 36.52% |
| FSLR240531C00210000 | 2024-05-17 3:45PM EDT | 210.00 | 1.55 | 1.52 | 1.74 | +0.05 | +3.33% | 42 | 129 | 36.51% |
| FSLR240531C00212500 | 2024-05-16 2:57PM EDT | 212.50 | 1.04 | 0.97 | 1.41 | 0.00 | - | 2 | 8 | 37.53% |
| FSLR240531C00215000 | 2024-05-17 3:01PM EDT | 215.00 | 0.96 | 0.81 | 1.06 | +0.05 | +5.49% | 427 | 41 | 37.60% |
| FSLR240531C00220000 | 2024-05-17 9:51AM EDT | 220.00 | 0.52 | 0.43 | 0.60 | -0.05 | -8.77% | 1 | 31 | 38.06% |
| FSLR240531C00225000 | 2024-05-17 12:15PM EDT | 225.00 | 0.43 | 0.22 | 0.86 | +0.17 | +65.38% | 1 | 7 | 47.90% |
| FSLR240531C00230000 | 2024-05-10 1:48PM EDT | 230.00 | 0.18 | 0.08 | 0.40 | 0.00 | - | 40 | 27 | 45.31% |
| FSLR240531C00235000 | 2024-05-07 10:42AM EDT | 235.00 | 0.41 | 0.01 | 0.57 | 0.00 | - | - | 1 | 54.00% |
| FSLR240531C00240000 | 2024-05-15 12:53PM EDT | 240.00 | 0.21 | 0.01 | 0.27 | 0.00 | - | 10 | 11 | 51.27% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240531P00100000 | 2024-05-06 10:58AM EDT | 100.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 1 | 40 | 160.64% |
| FSLR240531P00115000 | 2024-04-11 12:48PM EDT | 115.00 | 1.17 | 0.00 | 0.39 | 0.00 | - | - | 50 | 122.66% |
| FSLR240531P00120000 | 2024-04-30 11:07AM EDT | 120.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | - | 1 | 121.48% |
| FSLR240531P00135000 | 2024-05-08 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 2 | 87.60% |
| FSLR240531P00140000 | 2024-05-02 12:18PM EDT | 140.00 | 0.39 | 0.00 | 0.24 | 0.00 | - | 12 | 14 | 76.66% |
| FSLR240531P00145000 | 2024-05-08 2:54PM EDT | 145.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 23 | 25 | 73.24% |
| FSLR240531P00150000 | 2024-05-17 11:05AM EDT | 150.00 | 0.08 | 0.00 | 0.35 | +0.01 | +14.29% | 1 | 17 | 66.50% |
| FSLR240531P00155000 | 2024-05-17 9:59AM EDT | 155.00 | 0.15 | 0.01 | 0.08 | -0.20 | -57.14% | 1 | 34 | 53.32% |
| FSLR240531P00160000 | 2024-05-17 3:02PM EDT | 160.00 | 0.05 | 0.01 | 0.09 | -0.15 | -75.00% | 11 | 25 | 47.85% |
| FSLR240531P00165000 | 2024-05-17 3:02PM EDT | 165.00 | 0.06 | 0.01 | 0.11 | -0.05 | -45.45% | 11 | 94 | 42.97% |
| FSLR240531P00170000 | 2024-05-16 9:47AM EDT | 170.00 | 0.30 | 0.05 | 0.74 | 0.00 | - | 1 | 67 | 53.32% |
| FSLR240531P00172500 | 2024-05-15 12:12PM EDT | 172.50 | 0.54 | 0.30 | 0.47 | 0.00 | - | 1 | 2 | 44.24% |
| FSLR240531P00175000 | 2024-05-17 3:59PM EDT | 175.00 | 0.25 | 0.18 | 0.39 | -0.22 | -46.81% | 21 | 88 | 38.87% |
| FSLR240531P00177500 | 2024-05-16 1:26PM EDT | 177.50 | 0.59 | 0.40 | 0.53 | 0.00 | - | 63 | 5 | 37.84% |
| FSLR240531P00180000 | 2024-05-17 3:09PM EDT | 180.00 | 0.53 | 0.44 | 0.70 | -0.39 | -42.39% | 110 | 76 | 36.62% |
| FSLR240531P00182500 | 2024-05-17 10:44AM EDT | 182.50 | 0.96 | 0.86 | 1.04 | -0.93 | -49.21% | 10 | 15 | 36.79% |
| FSLR240531P00185000 | 2024-05-17 2:09PM EDT | 185.00 | 1.10 | 0.97 | 1.12 | -0.97 | -46.86% | 19 | 63 | 33.23% |
| FSLR240531P00187500 | 2024-05-16 3:23PM EDT | 187.50 | 2.68 | 2.56 | 3.10 | -1.29 | -32.49% | 36 | 8 | 45.12% |
| FSLR240531P00190000 | 2024-05-17 3:30PM EDT | 190.00 | 2.08 | 2.03 | 2.32 | -1.24 | -37.35% | 8 | 61 | 33.62% |
| FSLR240531P00195000 | 2024-05-17 3:57PM EDT | 195.00 | 3.95 | 3.70 | 4.15 | -2.02 | -33.84% | 39 | 29 | 33.68% |
| FSLR240531P00200000 | 2024-05-17 12:43PM EDT | 200.00 | 6.40 | 5.70 | 6.50 | -4.40 | -40.74% | 11 | 49 | 32.40% |
| FSLR240531P00205000 | 2024-05-17 3:58PM EDT | 205.00 | 9.63 | 9.00 | 10.55 | -1.65 | -14.63% | 40 | 5 | 37.78% |
© 2024 Yahoo. All rights reserved.