First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621C00075000 | 2024-01-24 4:49PM EDT | 75.00 | 75.95 | 68.30 | 72.00 | 0.00 | - | 6 | 24 | 0.00% |
| FSLR240621C00080000 | 2024-04-23 3:06PM EDT | 80.00 | 100.25 | 116.60 | 119.75 | 0.00 | - | 1 | 13 | 148.93% |
| FSLR240621C00085000 | 2023-12-28 2:49PM EDT | 85.00 | 90.65 | 63.85 | 67.35 | 0.00 | - | 5 | 19 | 0.00% |
| FSLR240621C00090000 | 2024-05-17 12:12PM EDT | 90.00 | 108.98 | 107.65 | 109.10 | +14.73 | +15.63% | 1 | 26 | 138.09% |
| FSLR240621C00095000 | 2024-03-28 10:32AM EDT | 95.00 | 75.00 | 83.70 | 85.70 | 0.00 | - | 1 | 71 | 0.00% |
| FSLR240621C00100000 | 2024-03-26 1:02PM EDT | 100.00 | 54.88 | 75.35 | 76.80 | 0.00 | - | 2 | 75 | 0.00% |
| FSLR240621C00105000 | 2024-04-01 9:30AM EDT | 105.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 30 | 79 | 0.00% |
| FSLR240621C00110000 | 2024-03-15 3:19PM EDT | 110.00 | 41.15 | 73.50 | 74.75 | 0.00 | - | 8 | 98 | 0.00% |
| FSLR240621C00115000 | 2024-04-04 12:15PM EDT | 115.00 | 63.43 | 75.90 | 78.40 | 0.00 | - | 11 | 108 | 0.00% |
| FSLR240621C00120000 | 2024-05-03 10:10AM EDT | 120.00 | 72.10 | 77.30 | 79.30 | 0.00 | - | 10 | 128 | 90.87% |
| FSLR240621C00125000 | 2024-04-25 11:12AM EDT | 125.00 | 48.00 | 72.95 | 74.35 | 0.00 | - | 9 | 73 | 91.50% |
| FSLR240621C00130000 | 2024-05-13 9:32AM EDT | 130.00 | 62.95 | 67.40 | 69.35 | 0.00 | - | 5 | 166 | 79.79% |
| FSLR240621C00135000 | 2024-05-14 10:14AM EDT | 135.00 | 53.87 | 62.95 | 64.40 | 0.00 | - | 1 | 81 | 78.91% |
| FSLR240621C00140000 | 2024-05-15 2:34PM EDT | 140.00 | 52.58 | 58.05 | 59.30 | 0.00 | - | 28 | 390 | 72.68% |
| FSLR240621C00145000 | 2024-05-14 10:17AM EDT | 145.00 | 43.55 | 52.75 | 54.45 | 0.00 | - | 1 | 591 | 65.53% |
| FSLR240621C00150000 | 2024-05-16 10:06AM EDT | 150.00 | 45.20 | 47.60 | 49.55 | 0.00 | - | 1 | 395 | 59.33% |
| FSLR240621C00155000 | 2024-05-17 12:11PM EDT | 155.00 | 44.60 | 42.70 | 44.65 | +2.80 | +6.70% | 3 | 317 | 54.88% |
| FSLR240621C00160000 | 2024-05-16 10:44AM EDT | 160.00 | 34.76 | 38.30 | 39.65 | 0.00 | - | 28 | 410 | 52.44% |
| FSLR240621C00165000 | 2024-05-17 12:52PM EDT | 165.00 | 34.78 | 33.60 | 34.75 | +2.38 | +7.35% | 10 | 732 | 53.25% |
| FSLR240621C00170000 | 2024-05-17 2:31PM EDT | 170.00 | 30.24 | 29.10 | 30.05 | +2.04 | +7.23% | 14 | 1,514 | 49.07% |
| FSLR240621C00175000 | 2024-05-15 11:11AM EDT | 175.00 | 20.02 | 24.00 | 25.40 | 0.00 | - | 3 | 585 | 44.81% |
| FSLR240621C00180000 | 2024-05-17 2:30PM EDT | 180.00 | 21.70 | 20.15 | 21.30 | +4.59 | +26.83% | 3 | 608 | 43.08% |
| FSLR240621C00185000 | 2024-05-17 3:59PM EDT | 185.00 | 16.97 | 16.80 | 17.35 | +1.57 | +10.19% | 21 | 1,141 | 40.91% |
| FSLR240621C00190000 | 2024-05-17 3:57PM EDT | 190.00 | 13.65 | 13.45 | 13.95 | +1.45 | +11.89% | 81 | 2,490 | 39.92% |
| FSLR240621C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 10.58 | 10.35 | 10.80 | +1.14 | +12.08% | 144 | 679 | 38.44% |
| FSLR240621C00200000 | 2024-05-17 3:35PM EDT | 200.00 | 8.25 | 8.05 | 8.30 | +1.06 | +14.74% | 154 | 2,165 | 37.99% |
| FSLR240621C00210000 | 2024-05-17 3:35PM EDT | 210.00 | 4.56 | 4.45 | 4.70 | +0.68 | +17.53% | 186 | 989 | 37.88% |
| FSLR240621C00220000 | 2024-05-17 3:06PM EDT | 220.00 | 2.40 | 2.32 | 2.49 | +0.30 | +14.29% | 81 | 3,070 | 37.96% |
| FSLR240621C00230000 | 2024-05-17 2:20PM EDT | 230.00 | 1.37 | 1.17 | 1.31 | +0.29 | +26.85% | 222 | 2,136 | 38.70% |
| FSLR240621C00240000 | 2024-05-17 3:42PM EDT | 240.00 | 0.65 | 0.59 | 0.68 | +0.09 | +16.07% | 14 | 253 | 39.55% |
| FSLR240621C00250000 | 2024-05-17 2:52PM EDT | 250.00 | 0.38 | 0.29 | 0.50 | +0.03 | +8.57% | 7 | 480 | 43.09% |
| FSLR240621C00260000 | 2024-05-17 10:32AM EDT | 260.00 | 0.24 | 0.17 | 0.29 | +0.01 | +4.35% | 6 | 1,966 | 44.39% |
| FSLR240621C00270000 | 2024-05-14 11:24AM EDT | 270.00 | 0.01 | 0.06 | 0.44 | 0.00 | - | 2 | 2,033 | 52.78% |
| FSLR240621C00280000 | 2024-05-06 10:20AM EDT | 280.00 | 0.20 | 0.04 | 0.24 | 0.00 | - | 1 | 1,840 | 52.49% |
| FSLR240621C00290000 | 2024-04-17 1:38PM EDT | 290.00 | 0.44 | 0.03 | 0.37 | 0.00 | - | 3 | 114 | 55.37% |
| FSLR240621C00300000 | 2024-05-07 10:40AM EDT | 300.00 | 0.13 | 0.02 | 0.20 | 0.00 | - | 1 | 4,214 | 55.08% |
| FSLR240621C00310000 | 2024-04-09 1:18PM EDT | 310.00 | 0.23 | 0.00 | 0.26 | 0.00 | - | 3 | 1,087 | 59.96% |
| FSLR240621C00320000 | 2024-04-11 9:35AM EDT | 320.00 | 0.18 | 0.00 | 0.34 | 0.00 | - | 1 | 77 | 65.72% |
| FSLR240621C00330000 | 2024-05-02 9:30AM EDT | 330.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 3 | 113 | 65.72% |
| FSLR240621C00340000 | 2024-04-09 1:18PM EDT | 340.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 9 | 133 | 69.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621P00075000 | 2024-05-09 9:32AM EDT | 75.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 78 | 121.29% |
| FSLR240621P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.54 | 0.00 | 0.32 | 0.00 | - | 1 | 57 | 123.44% |
| FSLR240621P00085000 | 2024-05-16 2:58PM EDT | 85.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 2 | 82 | 116.21% |
| FSLR240621P00090000 | 2024-05-02 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 408 | 108.40% |
| FSLR240621P00095000 | 2024-05-16 1:10PM EDT | 95.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 60 | 1,200 | 101.95% |
| FSLR240621P00100000 | 2024-04-24 10:09AM EDT | 100.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 1 | 232 | 94.92% |
| FSLR240621P00105000 | 2024-05-07 11:27AM EDT | 105.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 2 | 1,389 | 88.77% |
| FSLR240621P00110000 | 2024-05-07 10:43AM EDT | 110.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 2 | 363 | 82.81% |
| FSLR240621P00115000 | 2024-05-14 9:50AM EDT | 115.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 1 | 1,640 | 72.07% |
| FSLR240621P00120000 | 2024-05-09 11:21AM EDT | 120.00 | 0.10 | 0.03 | 0.21 | 0.00 | - | 8 | 461 | 68.95% |
| FSLR240621P00125000 | 2024-05-16 9:30AM EDT | 125.00 | 0.17 | 0.01 | 0.34 | 0.00 | - | 9 | 299 | 67.19% |
| FSLR240621P00130000 | 2024-05-17 9:31AM EDT | 130.00 | 0.03 | 0.04 | 0.16 | -0.06 | -66.67% | 4 | 1,432 | 57.52% |
| FSLR240621P00135000 | 2024-05-15 10:43AM EDT | 135.00 | 0.26 | 0.04 | 0.26 | 0.00 | - | 1 | 1,318 | 55.76% |
| FSLR240621P00140000 | 2024-05-16 2:46PM EDT | 140.00 | 0.25 | 0.00 | 0.29 | +0.08 | +47.06% | 1 | 5,690 | 50.78% |
| FSLR240621P00145000 | 2024-05-16 9:30AM EDT | 145.00 | 0.58 | 0.07 | 0.34 | 0.00 | - | 2 | 878 | 52.88% |
| FSLR240621P00150000 | 2024-05-17 3:18PM EDT | 150.00 | 0.15 | 0.09 | 0.27 | -0.09 | -37.50% | 10 | 894 | 46.05% |
| FSLR240621P00155000 | 2024-05-17 3:18PM EDT | 155.00 | 0.24 | 0.20 | 0.32 | -0.10 | -29.41% | 68 | 495 | 42.58% |
| FSLR240621P00160000 | 2024-05-17 12:56PM EDT | 160.00 | 0.36 | 0.26 | 0.40 | -0.15 | -29.41% | 25 | 1,478 | 39.45% |
| FSLR240621P00165000 | 2024-05-17 3:13PM EDT | 165.00 | 0.53 | 0.46 | 0.56 | -0.24 | -31.17% | 79 | 791 | 37.21% |
| FSLR240621P00170000 | 2024-05-17 3:45PM EDT | 170.00 | 0.82 | 0.78 | 0.91 | -0.46 | -35.94% | 35 | 1,484 | 36.28% |
| FSLR240621P00175000 | 2024-05-17 3:40PM EDT | 175.00 | 1.32 | 1.28 | 1.41 | -0.52 | -28.26% | 61 | 2,071 | 35.17% |
| FSLR240621P00180000 | 2024-05-17 3:59PM EDT | 180.00 | 2.14 | 2.08 | 2.20 | -0.91 | -29.84% | 115 | 2,089 | 34.49% |
| FSLR240621P00185000 | 2024-05-17 3:42PM EDT | 185.00 | 3.33 | 3.25 | 3.40 | -1.25 | -27.29% | 99 | 308 | 34.26% |
| FSLR240621P00190000 | 2024-05-17 3:05PM EDT | 190.00 | 4.72 | 4.80 | 5.05 | -1.93 | -29.02% | 29 | 404 | 34.20% |
| FSLR240621P00195000 | 2024-05-17 2:50PM EDT | 195.00 | 6.84 | 6.85 | 7.10 | -2.19 | -24.25% | 25 | 252 | 33.89% |
| FSLR240621P00200000 | 2024-05-17 2:36PM EDT | 200.00 | 9.29 | 9.35 | 9.60 | -2.06 | -18.15% | 9 | 746 | 33.50% |
| FSLR240621P00210000 | 2024-05-17 1:35PM EDT | 210.00 | 15.55 | 15.75 | 16.05 | -2.40 | -13.37% | 2 | 404 | 33.06% |
| FSLR240621P00220000 | 2024-05-16 1:21PM EDT | 220.00 | 25.98 | 23.00 | 24.75 | 0.00 | - | 1 | 26 | 37.11% |
| FSLR240621P00230000 | 2024-03-14 9:37AM EDT | 230.00 | 73.30 | 48.60 | 49.30 | 0.00 | - | 14 | 0 | 112.81% |
| FSLR240621P00240000 | 2023-11-02 9:58AM EDT | 240.00 | 92.00 | 79.30 | 80.75 | 0.00 | - | 3 | 0 | 209.75% |
| FSLR240621P00250000 | 2023-11-01 3:23PM EDT | 250.00 | 106.00 | 89.00 | 90.60 | 0.00 | - | 28 | 0 | 219.18% |
| FSLR240621P00260000 | 2023-07-06 3:57PM EDT | 260.00 | 80.45 | 70.90 | 71.75 | 0.00 | - | 2 | 6 | 107.52% |
| FSLR240621P00270000 | 2023-07-06 3:56PM EDT | 270.00 | 89.25 | 79.20 | 80.20 | 0.00 | - | 34 | 19 | 106.84% |
| FSLR240621P00280000 | 2023-07-06 3:59PM EDT | 280.00 | 98.25 | 87.95 | 88.85 | 0.00 | - | - | 2 | 106.52% |
| FSLR240621P00300000 | 2023-07-28 10:18AM EDT | 300.00 | 102.35 | 121.90 | 123.75 | 0.00 | - | 2 | 26 | 190.73% |
| FSLR240621P00310000 | 2023-07-06 3:59PM EDT | 310.00 | 126.95 | 115.55 | 117.10 | 0.00 | - | - | 2 | 110.73% |
| FSLR240621P00320000 | 2023-04-05 10:28AM EDT | 320.00 | 120.65 | 140.55 | 142.55 | 0.00 | - | - | 0 | 198.28% |
© 2024 Yahoo. All rights reserved.