First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240628C00140000 | 2024-05-22 11:21AM EDT | 140.00 | 101.00 | 114.10 | 117.75 | 0.00 | - | - | 2 | 219.97% |
| FSLR240628C00160000 | 2024-05-22 9:50AM EDT | 160.00 | 64.92 | 96.80 | 97.85 | 0.00 | - | - | 3 | 167.63% |
| FSLR240628C00165000 | 2024-05-16 1:26PM EDT | 165.00 | 33.00 | 107.90 | 110.05 | 0.00 | - | - | 1 | 361.83% |
| FSLR240628C00170000 | 2024-06-11 10:47AM EDT | 170.00 | 112.59 | 84.10 | 87.85 | 0.00 | - | 6 | 6 | 160.94% |
| FSLR240628C00175000 | 2024-06-07 12:57PM EDT | 175.00 | 94.15 | 81.35 | 85.45 | 0.00 | - | 2 | 0 | 161.67% |
| FSLR240628C00180000 | 2024-05-23 1:50PM EDT | 180.00 | 72.24 | 76.40 | 80.10 | 0.00 | - | 1 | 2 | 149.59% |
| FSLR240628C00185000 | 2024-05-22 10:06AM EDT | 185.00 | 45.05 | 69.30 | 72.95 | 0.00 | - | 20 | 11 | 81.05% |
| FSLR240628C00190000 | 2024-06-14 1:30PM EDT | 190.00 | 85.55 | 64.35 | 67.90 | 0.00 | - | 3 | 3 | 75.20% |
| FSLR240628C00195000 | 2024-06-17 9:31AM EDT | 195.00 | 74.65 | 61.65 | 65.10 | 0.00 | - | 1 | 3 | 124.12% |
| FSLR240628C00200000 | 2024-06-14 11:24AM EDT | 200.00 | 81.88 | 54.65 | 58.05 | 0.00 | - | 1 | 14 | 75.24% |
| FSLR240628C00205000 | 2024-06-14 10:38AM EDT | 205.00 | 76.94 | 50.30 | 53.55 | 0.00 | - | 1 | 4 | 83.69% |
| FSLR240628C00210000 | 2024-05-24 3:03PM EDT | 210.00 | 65.30 | 45.90 | 48.85 | 0.00 | - | 4 | 11 | 84.08% |
| FSLR240628C00215000 | 2024-05-23 10:13AM EDT | 215.00 | 34.33 | 40.50 | 43.70 | 0.00 | - | 9 | 16 | 72.05% |
| FSLR240628C00220000 | 2024-06-06 9:41AM EDT | 220.00 | 49.83 | 35.30 | 38.25 | 0.00 | - | 1 | 6 | 59.28% |
| FSLR240628C00225000 | 2024-06-17 10:17AM EDT | 225.00 | 42.11 | 32.45 | 35.70 | 0.00 | - | 1 | 3 | 79.03% |
| FSLR240628C00230000 | 2024-06-17 1:15PM EDT | 230.00 | 26.50 | 26.15 | 28.55 | 0.00 | - | 4 | 17 | 52.88% |
| FSLR240628C00235000 | 2024-06-17 2:14PM EDT | 235.00 | 29.40 | 21.65 | 24.35 | 0.00 | - | 25 | 23 | 51.58% |
| FSLR240628C00240000 | 2024-06-18 9:37AM EDT | 240.00 | 20.59 | 18.30 | 20.75 | -5.04 | -19.66% | 4 | 17 | 54.96% |
| FSLR240628C00245000 | 2024-06-12 2:44PM EDT | 245.00 | 58.90 | 14.50 | 16.10 | 0.00 | - | 1 | 29 | 50.21% |
| FSLR240628C00247500 | 2024-06-17 2:30PM EDT | 247.50 | 20.25 | 13.20 | 14.30 | 0.00 | - | 13 | 12 | 50.77% |
| FSLR240628C00250000 | 2024-06-17 3:58PM EDT | 250.00 | 16.39 | 11.45 | 13.25 | 0.00 | - | 64 | 60 | 51.53% |
| FSLR240628C00255000 | 2024-06-18 9:39AM EDT | 255.00 | 9.66 | 8.65 | 10.00 | -3.19 | -24.82% | 5 | 97 | 53.61% |
| FSLR240628C00257500 | 2024-06-18 9:41AM EDT | 257.50 | 8.00 | 7.80 | 9.25 | -3.85 | -31.69% | 12 | 426 | 52.03% |
| FSLR240628C00260000 | 2024-06-18 9:41AM EDT | 260.00 | 7.00 | 7.00 | 7.40 | -3.35 | -29.78% | 211 | 133 | 50.68% |
| FSLR240628C00265000 | 2024-06-18 9:38AM EDT | 265.00 | 6.22 | 5.20 | 6.25 | -1.68 | -21.27% | 4 | 135 | 52.97% |
| FSLR240628C00267500 | 2024-06-18 9:39AM EDT | 267.50 | 4.45 | 4.25 | 5.05 | -2.55 | -36.43% | 5 | 111 | 51.23% |
| FSLR240628C00270000 | 2024-06-18 9:38AM EDT | 270.00 | 4.67 | 3.85 | 4.45 | -1.43 | -23.44% | 12 | 210 | 52.50% |
| FSLR240628C00272500 | 2024-06-17 3:57PM EDT | 272.50 | 5.25 | 2.97 | 3.75 | 0.00 | - | 113 | 85 | 51.33% |
| FSLR240628C00275000 | 2024-06-18 9:32AM EDT | 275.00 | 3.45 | 2.59 | 3.15 | -1.25 | -26.60% | 4 | 298 | 51.66% |
| FSLR240628C00277500 | 2024-06-18 9:39AM EDT | 277.50 | 2.50 | 2.22 | 2.75 | -1.55 | -38.27% | 10 | 259 | 52.30% |
| FSLR240628C00280000 | 2024-06-18 9:40AM EDT | 280.00 | 2.27 | 2.10 | 2.38 | -1.13 | -34.35% | 522 | 5,165 | 53.71% |
| FSLR240628C00282500 | 2024-06-18 9:39AM EDT | 282.50 | 1.92 | 1.59 | 2.32 | -1.08 | -36.00% | 71 | 71 | 54.44% |
| FSLR240628C00285000 | 2024-06-18 9:39AM EDT | 285.00 | 1.65 | 1.51 | 1.65 | -0.85 | -34.00% | 5 | 321 | 53.89% |
| FSLR240628C00287500 | 2024-06-17 3:48PM EDT | 287.50 | 2.25 | 1.24 | 1.80 | 0.00 | - | 42 | 51 | 56.23% |
| FSLR240628C00290000 | 2024-06-18 9:37AM EDT | 290.00 | 1.40 | 1.22 | 1.48 | -0.53 | -27.46% | 29 | 431 | 57.18% |
| FSLR240628C00292500 | 2024-06-18 9:34AM EDT | 292.50 | 1.15 | 0.87 | 1.28 | -0.45 | -28.13% | 4 | 34 | 56.47% |
| FSLR240628C00295000 | 2024-06-17 3:30PM EDT | 295.00 | 1.60 | 0.86 | 1.21 | 0.00 | - | 68 | 142 | 58.55% |
| FSLR240628C00300000 | 2024-06-18 9:39AM EDT | 300.00 | 0.69 | 0.66 | 0.97 | -0.35 | -33.65% | 83 | 1,843 | 60.21% |
| FSLR240628C00305000 | 2024-06-17 3:25PM EDT | 305.00 | 0.91 | 0.34 | 0.91 | 0.00 | - | 60 | 102 | 61.38% |
| FSLR240628C00310000 | 2024-06-18 9:31AM EDT | 310.00 | 0.50 | 0.35 | 0.75 | -0.25 | -33.33% | 9 | 250 | 64.21% |
| FSLR240628C00315000 | 2024-06-17 2:34PM EDT | 315.00 | 0.57 | 0.20 | 0.75 | 0.00 | - | 73 | 197 | 66.55% |
| FSLR240628C00320000 | 2024-06-17 2:24PM EDT | 320.00 | 0.45 | 0.14 | 0.74 | 0.00 | - | 104 | 291 | 69.63% |
| FSLR240628C00325000 | 2024-06-18 9:33AM EDT | 325.00 | 0.30 | 0.17 | 0.74 | +0.10 | +50.00% | 1 | 182 | 73.93% |
| FSLR240628C00330000 | 2024-06-17 3:44PM EDT | 330.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 158 | 521 | 75.44% |
| FSLR240628C00335000 | 2024-06-17 3:10PM EDT | 335.00 | 0.30 | 0.15 | 0.00 | 0.00 | - | 81 | 119 | 63.28% |
| FSLR240628C00340000 | 2024-06-17 2:21PM EDT | 340.00 | 0.20 | 0.11 | 0.42 | 0.00 | - | 12 | 111 | 78.13% |
| FSLR240628C00345000 | 2024-06-12 9:33AM EDT | 345.00 | 1.97 | 0.05 | 0.70 | 0.00 | - | 1 | 8 | 85.89% |
| FSLR240628C00350000 | 2024-06-17 3:48PM EDT | 350.00 | 0.10 | 0.06 | 0.20 | 0.00 | - | 20 | 90 | 76.95% |
| FSLR240628C00355000 | 2024-06-17 11:04AM EDT | 355.00 | 0.39 | 0.06 | 0.61 | 0.00 | - | 3 | 5 | 91.02% |
| FSLR240628C00360000 | 2024-06-17 2:33PM EDT | 360.00 | 0.50 | 0.03 | 0.67 | 0.00 | - | 1 | 50 | 94.82% |
| FSLR240628C00365000 | 2024-06-14 11:18AM EDT | 365.00 | 0.37 | 0.01 | 0.69 | 0.00 | - | 8 | 13 | 98.00% |
| FSLR240628C00370000 | 2024-06-17 11:56AM EDT | 370.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 108 | 65.63% |
| FSLR240628C00380000 | 2024-06-17 10:22AM EDT | 380.00 | 0.18 | 0.01 | 0.17 | 0.00 | - | 1 | 47 | 90.04% |
| FSLR240628C00390000 | 2024-06-11 12:35PM EDT | 390.00 | 0.27 | 0.01 | 0.83 | 0.00 | - | - | 1 | 115.92% |
| FSLR240628C00400000 | 2024-06-17 2:51PM EDT | 400.00 | 0.14 | 0.01 | 0.27 | 0.00 | - | 2 | 9 | 105.27% |
| FSLR240628C00420000 | 2024-06-14 11:18AM EDT | 420.00 | 0.08 | 0.01 | 0.54 | 0.00 | - | 6 | 12 | 125.10% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240628P00135000 | 2024-05-23 2:49PM EDT | 135.00 | 0.11 | 0.01 | 0.86 | 0.00 | - | - | 2 | 180.37% |
| FSLR240628P00140000 | 2024-05-23 2:46PM EDT | 140.00 | 0.10 | 0.00 | 0.99 | 0.00 | - | - | 2 | 174.61% |
| FSLR240628P00145000 | 2024-05-23 2:50PM EDT | 145.00 | 0.14 | 0.01 | 0.84 | 0.00 | - | - | 1 | 161.62% |
| FSLR240628P00150000 | 2024-05-23 2:50PM EDT | 150.00 | 0.18 | 0.01 | 1.30 | 0.00 | - | 2 | 3 | 164.26% |
| FSLR240628P00155000 | 2024-05-23 2:45PM EDT | 155.00 | 0.14 | 0.01 | 1.31 | 0.00 | - | 2 | 8 | 155.66% |
| FSLR240628P00160000 | 2024-05-21 11:03AM EDT | 160.00 | 0.45 | 0.01 | 0.99 | 0.00 | - | 3 | 3 | 140.23% |
| FSLR240628P00165000 | 2024-06-03 11:22AM EDT | 165.00 | 0.17 | 0.02 | 0.83 | 0.00 | - | 36 | 19 | 128.71% |
| FSLR240628P00170000 | 2024-06-14 10:23AM EDT | 170.00 | 0.09 | 0.01 | 0.32 | 0.00 | - | 1 | 32 | 105.27% |
| FSLR240628P00175000 | 2024-05-24 3:49PM EDT | 175.00 | 0.38 | 0.03 | 0.99 | 0.00 | - | 1 | 2 | 117.09% |
| FSLR240628P00180000 | 2024-05-22 2:23PM EDT | 180.00 | 0.30 | 0.00 | 0.31 | 0.00 | - | 9 | 14 | 91.21% |
| FSLR240628P00185000 | 2024-06-14 2:21PM EDT | 185.00 | 0.05 | 0.04 | 0.40 | 0.00 | - | 2 | 8 | 89.26% |
| FSLR240628P00190000 | 2024-06-17 11:39AM EDT | 190.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 2 | 43 | 91.11% |
| FSLR240628P00195000 | 2024-06-17 11:37AM EDT | 195.00 | 0.14 | 0.05 | 0.27 | 0.00 | - | 3 | 15 | 73.05% |
| FSLR240628P00200000 | 2024-06-18 9:30AM EDT | 200.00 | 0.20 | 0.12 | 0.30 | -0.02 | -9.09% | 3 | 265 | 69.82% |
| FSLR240628P00205000 | 2024-06-17 11:15AM EDT | 205.00 | 0.25 | 0.19 | 0.41 | 0.00 | - | 3 | 15 | 67.53% |
| FSLR240628P00210000 | 2024-06-17 3:38PM EDT | 210.00 | 0.40 | 0.26 | 0.75 | 0.00 | - | 3 | 29 | 67.43% |
| FSLR240628P00215000 | 2024-06-18 9:41AM EDT | 215.00 | 0.51 | 0.40 | 0.61 | +0.07 | +15.91% | 14 | 70 | 60.79% |
| FSLR240628P00220000 | 2024-06-17 3:42PM EDT | 220.00 | 0.60 | 0.61 | 0.73 | 0.00 | - | 32 | 27 | 57.62% |
| FSLR240628P00225000 | 2024-06-17 3:05PM EDT | 225.00 | 0.93 | 0.88 | 1.09 | +0.22 | +30.99% | 20 | 219 | 55.79% |
| FSLR240628P00230000 | 2024-06-18 9:32AM EDT | 230.00 | 1.25 | 1.16 | 1.51 | +0.28 | +28.87% | 4 | 115 | 52.88% |
| FSLR240628P00235000 | 2024-06-17 2:46PM EDT | 235.00 | 2.15 | 1.83 | 2.24 | +0.59 | +37.82% | 1 | 114 | 52.05% |
| FSLR240628P00240000 | 2024-06-18 9:39AM EDT | 240.00 | 3.00 | 2.46 | 3.20 | +1.00 | +50.00% | 9 | 455 | 52.66% |
| FSLR240628P00245000 | 2024-06-17 3:41PM EDT | 245.00 | 5.00 | 3.80 | 4.85 | +2.11 | +73.01% | 1 | 146 | 50.48% |
| FSLR240628P00247500 | 2024-06-17 12:54PM EDT | 247.50 | 5.50 | 4.75 | 5.40 | 0.00 | - | 152 | 154 | 51.79% |
| FSLR240628P00250000 | 2024-06-17 3:35PM EDT | 250.00 | 6.74 | 5.10 | 7.00 | +2.69 | +66.42% | 1 | 175 | 55.46% |
| FSLR240628P00252500 | 2024-06-17 3:59PM EDT | 252.50 | 5.10 | 6.40 | 9.00 | 0.00 | - | 145 | 71 | 53.14% |
| FSLR240628P00255000 | 2024-06-18 9:35AM EDT | 255.00 | 8.00 | 6.35 | 8.65 | +2.30 | +40.35% | 142 | 505 | 51.72% |
| FSLR240628P00257500 | 2024-06-17 2:59PM EDT | 257.50 | 6.55 | 9.00 | 10.35 | 0.00 | - | 37 | 44 | 50.14% |
| FSLR240628P00260000 | 2024-06-17 3:29PM EDT | 260.00 | 7.60 | 10.40 | 11.40 | 0.00 | - | 162 | 146 | 51.90% |
| FSLR240628P00262500 | 2024-06-17 3:34PM EDT | 262.50 | 8.95 | 12.25 | 13.75 | 0.00 | - | 61 | 52 | 52.39% |
| FSLR240628P00265000 | 2024-06-17 3:04PM EDT | 265.00 | 10.41 | 11.90 | 14.75 | 0.00 | - | 63 | 92 | 53.21% |
| FSLR240628P00267500 | 2024-06-17 3:04PM EDT | 267.50 | 11.84 | 14.40 | 16.30 | 0.00 | - | 54 | 61 | 52.27% |
| FSLR240628P00270000 | 2024-06-17 2:37PM EDT | 270.00 | 16.95 | 16.90 | 19.20 | +3.45 | +25.56% | 1 | 190 | 51.95% |
| FSLR240628P00272500 | 2024-06-17 2:33PM EDT | 272.50 | 15.10 | 17.30 | 19.05 | 0.00 | - | 5 | 10 | 45.61% |
| FSLR240628P00275000 | 2024-06-17 2:37PM EDT | 275.00 | 16.88 | 18.90 | 22.00 | 0.00 | - | 26 | 78 | 52.73% |
| FSLR240628P00277500 | 2024-06-17 2:06PM EDT | 277.50 | 20.67 | 22.25 | 24.70 | 0.00 | - | 5 | 142 | 57.96% |
| FSLR240628P00280000 | 2024-06-17 3:13PM EDT | 280.00 | 20.52 | 25.10 | 27.05 | 0.00 | - | 25 | 57 | 52.42% |
| FSLR240628P00282500 | 2024-06-17 2:05PM EDT | 282.50 | 25.04 | 27.35 | 29.45 | 0.00 | - | 53 | 61 | 54.09% |
| FSLR240628P00285000 | 2024-06-14 2:04PM EDT | 285.00 | 15.68 | 29.15 | 31.75 | 0.00 | - | 2 | 38 | 52.70% |
| FSLR240628P00287500 | 2024-06-17 9:52AM EDT | 287.50 | 23.89 | 32.00 | 33.70 | 0.00 | - | 50 | 71 | 54.52% |
| FSLR240628P00290000 | 2024-06-17 11:21AM EDT | 290.00 | 32.12 | 33.30 | 35.75 | 0.00 | - | 22 | 42 | 61.74% |
| FSLR240628P00292500 | 2024-06-17 12:56PM EDT | 292.50 | 37.75 | 36.35 | 38.60 | 0.00 | - | 2 | 12 | 55.32% |
| FSLR240628P00295000 | 2024-06-13 2:14PM EDT | 295.00 | 14.00 | 38.70 | 41.60 | 0.00 | - | 76 | 32 | 60.30% |
| FSLR240628P00300000 | 2024-06-17 10:41AM EDT | 300.00 | 37.53 | 43.40 | 45.60 | 0.00 | - | 21 | 46 | 54.66% |
| FSLR240628P00305000 | 2024-06-17 11:15AM EDT | 305.00 | 46.27 | 46.00 | 48.90 | 0.00 | - | 5 | 21 | 0.00% |
| FSLR240628P00310000 | 2024-06-14 11:52AM EDT | 310.00 | 33.00 | 52.85 | 56.20 | 0.00 | - | 1 | 5 | 63.97% |
| FSLR240628P00315000 | 2024-06-14 3:14PM EDT | 315.00 | 41.60 | 57.75 | 61.35 | 0.00 | - | 1 | 4 | 68.75% |
| FSLR240628P00320000 | 2024-06-18 9:39AM EDT | 320.00 | 62.90 | 60.40 | 63.10 | +10.06 | +23.52% | 1 | 2 | 0.00% |
| FSLR240628P00325000 | 2024-06-17 9:53AM EDT | 325.00 | 60.45 | 67.05 | 70.55 | 0.00 | - | 1 | 2 | 94.97% |
| FSLR240628P00340000 | 2024-06-04 10:21AM EDT | 340.00 | 67.50 | 82.75 | 85.75 | 0.00 | - | 1 | 0 | 78.22% |
| FSLR240628P00380000 | 2024-06-11 9:33AM EDT | 380.00 | 92.90 | 122.45 | 126.00 | 0.00 | - | - | 0 | 101.66% |
| FSLR240628P00390000 | 2024-06-12 2:00PM EDT | 390.00 | 90.00 | 130.50 | 134.10 | 0.00 | - | - | 0 | 98.05% |
© 2024 Yahoo. All rights reserved.