First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240705C00160000 | 2024-05-31 12:17PM EDT | 160.00 | 104.03 | 93.70 | 96.90 | 0.00 | - | 3 | 3 | 112.31% |
| FSLR240705C00165000 | 2024-05-29 1:11PM EDT | 165.00 | 120.79 | 88.50 | 92.15 | 0.00 | - | - | 1 | 113.04% |
| FSLR240705C00180000 | 2024-05-24 12:10PM EDT | 180.00 | 99.46 | 73.60 | 77.70 | 0.00 | - | 1 | 1 | 104.35% |
| FSLR240705C00210000 | 2024-05-28 10:35AM EDT | 210.00 | 66.43 | 44.35 | 48.25 | 0.00 | - | 22 | 12 | 72.36% |
| FSLR240705C00220000 | 2024-06-11 2:10PM EDT | 220.00 | 72.00 | 35.40 | 38.40 | 0.00 | - | 1 | 1 | 60.86% |
| FSLR240705C00225000 | 2024-06-17 2:02PM EDT | 225.00 | 35.45 | 30.85 | 33.55 | 0.00 | - | 4 | 9 | 55.63% |
| FSLR240705C00230000 | 2024-06-13 12:55PM EDT | 230.00 | 60.75 | 26.85 | 29.35 | 0.00 | - | 2 | 10 | 54.82% |
| FSLR240705C00235000 | 2024-06-11 11:14AM EDT | 235.00 | 51.66 | 23.25 | 26.05 | 0.00 | - | 4 | 14 | 58.06% |
| FSLR240705C00240000 | 2024-06-17 2:27PM EDT | 240.00 | 26.69 | 18.70 | 21.05 | 0.00 | - | 5 | 7 | 50.12% |
| FSLR240705C00245000 | 2024-06-11 2:15PM EDT | 245.00 | 50.00 | 15.75 | 18.00 | 0.00 | - | 3 | 3 | 51.61% |
| FSLR240705C00250000 | 2024-06-17 2:40PM EDT | 250.00 | 19.40 | 12.50 | 14.50 | 0.00 | - | 24 | 11 | 49.28% |
| FSLR240705C00255000 | 2024-06-17 2:27PM EDT | 255.00 | 16.45 | 9.85 | 12.30 | 0.00 | - | 17 | 2 | 51.34% |
| FSLR240705C00260000 | 2024-06-18 9:43AM EDT | 260.00 | 8.70 | 8.25 | 9.45 | -4.10 | -32.03% | 16 | 102 | 48.94% |
| FSLR240705C00265000 | 2024-06-17 2:53PM EDT | 265.00 | 11.20 | 6.40 | 7.40 | 0.00 | - | 9 | 14 | 48.55% |
| FSLR240705C00270000 | 2024-06-18 9:40AM EDT | 270.00 | 6.00 | 4.10 | 5.70 | -1.80 | -23.08% | 1 | 39 | 48.23% |
| FSLR240705C00275000 | 2024-06-18 9:35AM EDT | 275.00 | 4.15 | 3.70 | 5.05 | -2.80 | -40.29% | 20 | 146 | 51.78% |
| FSLR240705C00280000 | 2024-06-18 9:39AM EDT | 280.00 | 3.25 | 2.93 | 3.15 | -1.50 | -31.58% | 21 | 140 | 47.34% |
| FSLR240705C00285000 | 2024-06-18 9:34AM EDT | 285.00 | 2.47 | 1.96 | 2.68 | -1.26 | -33.78% | 2 | 317 | 49.73% |
| FSLR240705C00290000 | 2024-06-18 9:39AM EDT | 290.00 | 1.90 | 1.53 | 2.10 | -1.15 | -37.70% | 3 | 89 | 50.54% |
| FSLR240705C00295000 | 2024-06-18 9:35AM EDT | 295.00 | 2.06 | 1.21 | 1.71 | -0.61 | -22.85% | 1 | 87 | 51.92% |
| FSLR240705C00300000 | 2024-06-18 9:43AM EDT | 300.00 | 1.02 | 0.95 | 1.12 | -0.68 | -40.00% | 10 | 1,514 | 50.37% |
| FSLR240705C00305000 | 2024-06-17 11:43AM EDT | 305.00 | 0.74 | 0.54 | 1.16 | 0.00 | - | 9 | 50 | 50.93% |
| FSLR240705C00310000 | 2024-06-17 2:19PM EDT | 310.00 | 1.20 | 0.22 | 0.93 | 0.00 | - | 23 | 35 | 50.34% |
| FSLR240705C00315000 | 2024-06-17 3:04PM EDT | 315.00 | 0.93 | 0.37 | 0.70 | 0.00 | - | 19 | 40 | 52.93% |
| FSLR240705C00320000 | 2024-06-17 2:46PM EDT | 320.00 | 0.72 | 0.14 | 0.75 | 0.00 | - | 205 | 158 | 54.30% |
| FSLR240705C00325000 | 2024-06-17 11:49AM EDT | 325.00 | 0.44 | 0.07 | 0.75 | 0.00 | - | 4 | 46 | 56.54% |
| FSLR240705C00330000 | 2024-06-17 3:17PM EDT | 330.00 | 0.50 | 0.04 | 0.65 | 0.00 | - | 9 | 11 | 57.81% |
| FSLR240705C00335000 | 2024-06-14 10:42AM EDT | 335.00 | 1.12 | 0.03 | 1.03 | 0.00 | - | 1 | 31 | 65.09% |
| FSLR240705C00340000 | 2024-06-17 3:28PM EDT | 340.00 | 0.36 | 0.03 | 0.39 | 0.00 | - | 16 | 77 | 58.89% |
| FSLR240705C00345000 | 2024-06-14 3:35PM EDT | 345.00 | 0.29 | 0.08 | 0.75 | 0.00 | - | 2 | 45 | 68.02% |
| FSLR240705C00350000 | 2024-06-14 11:29AM EDT | 350.00 | 0.60 | 0.06 | 0.75 | 0.00 | - | 2 | 81 | 70.41% |
| FSLR240705C00355000 | 2024-06-17 11:22AM EDT | 355.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 63 | 72.85% |
| FSLR240705C00360000 | 2024-06-03 11:34AM EDT | 360.00 | 1.14 | 0.04 | 0.75 | 0.00 | - | 2 | 3 | 75.29% |
| FSLR240705C00370000 | 2024-06-13 9:30AM EDT | 370.00 | 1.29 | 0.03 | 0.36 | 0.00 | - | 1 | 26 | 72.66% |
| FSLR240705C00380000 | 2024-06-12 9:30AM EDT | 380.00 | 0.87 | 0.01 | 1.20 | 0.00 | - | 2 | 32 | 90.82% |
| FSLR240705C00390000 | 2024-06-17 11:11AM EDT | 390.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 6 | 8 | 89.06% |
| FSLR240705C00400000 | 2024-06-14 10:34AM EDT | 400.00 | 0.11 | 0.01 | 0.47 | 0.00 | - | 3 | 3 | 87.79% |
| FSLR240705C00420000 | 2024-06-14 9:55AM EDT | 420.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 21 | 95.02% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240705P00120000 | 2024-06-13 1:02PM EDT | 120.00 | 0.22 | 0.00 | 0.86 | 0.00 | - | 1 | 2 | 164.26% |
| FSLR240705P00165000 | 2024-06-04 10:49AM EDT | 165.00 | 0.26 | 0.01 | 1.00 | 0.00 | - | 6 | 3 | 103.76% |
| FSLR240705P00180000 | 2024-06-14 10:35AM EDT | 180.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | - | 3 | 81.74% |
| FSLR240705P00185000 | 2024-06-10 3:08PM EDT | 185.00 | 0.23 | 0.05 | 0.48 | 0.00 | - | 1 | 5 | 71.97% |
| FSLR240705P00190000 | 2024-06-04 10:49AM EDT | 190.00 | 0.88 | 0.01 | 0.35 | 0.00 | - | 2 | 4 | 63.09% |
| FSLR240705P00195000 | 2024-06-17 11:40AM EDT | 195.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 3 | 2 | 60.25% |
| FSLR240705P00200000 | 2024-06-14 12:06PM EDT | 200.00 | 0.13 | 0.08 | 0.50 | 0.00 | - | - | 21 | 57.67% |
| FSLR240705P00205000 | 2024-06-17 11:40AM EDT | 205.00 | 0.41 | 0.15 | 0.80 | 0.00 | - | 1 | 3 | 57.57% |
| FSLR240705P00210000 | 2024-06-17 2:19PM EDT | 210.00 | 0.45 | 0.29 | 0.95 | 0.00 | - | 5 | 16 | 55.20% |
| FSLR240705P00215000 | 2024-06-17 1:12PM EDT | 215.00 | 1.00 | 0.70 | 0.95 | 0.00 | - | 3 | 13 | 53.08% |
| FSLR240705P00220000 | 2024-06-17 2:14PM EDT | 220.00 | 0.88 | 1.04 | 1.47 | 0.00 | - | 30 | 31 | 52.78% |
| FSLR240705P00225000 | 2024-06-17 11:21AM EDT | 225.00 | 1.26 | 1.50 | 1.82 | 0.00 | - | 5 | 25 | 50.78% |
| FSLR240705P00230000 | 2024-06-17 3:46PM EDT | 230.00 | 1.46 | 2.01 | 2.64 | 0.00 | - | 14 | 14 | 52.15% |
| FSLR240705P00235000 | 2024-06-18 9:30AM EDT | 235.00 | 2.50 | 2.85 | 3.70 | -0.80 | -24.24% | 1 | 28 | 52.01% |
| FSLR240705P00240000 | 2024-06-18 9:30AM EDT | 240.00 | 4.30 | 4.50 | 5.10 | +0.45 | +11.69% | 1 | 59 | 50.57% |
| FSLR240705P00245000 | 2024-06-17 3:37PM EDT | 245.00 | 6.30 | 5.55 | 6.45 | +2.20 | +53.66% | 1 | 45 | 50.55% |
| FSLR240705P00250000 | 2024-06-17 2:44PM EDT | 250.00 | 5.65 | 7.30 | 8.55 | 0.00 | - | 73 | 119 | 51.03% |
| FSLR240705P00255000 | 2024-06-18 9:31AM EDT | 255.00 | 9.47 | 9.90 | 11.30 | +1.72 | +22.19% | 1 | 58 | 52.81% |
| FSLR240705P00260000 | 2024-06-17 3:55PM EDT | 260.00 | 10.00 | 12.15 | 13.75 | 0.00 | - | 11 | 57 | 51.73% |
| FSLR240705P00265000 | 2024-06-18 9:45AM EDT | 265.00 | 15.72 | 15.55 | 17.25 | +3.28 | +35.81% | 2 | 28 | 50.05% |
| FSLR240705P00270000 | 2024-06-17 2:41PM EDT | 270.00 | 14.85 | 18.85 | 20.90 | 0.00 | - | 11 | 35 | 50.66% |
| FSLR240705P00275000 | 2024-06-17 3:21PM EDT | 275.00 | 18.11 | 23.25 | 24.60 | 0.00 | - | 16 | 59 | 52.83% |
| FSLR240705P00280000 | 2024-06-17 11:38AM EDT | 280.00 | 26.60 | 26.55 | 29.20 | 0.00 | - | 3 | 22 | 53.43% |
| FSLR240705P00285000 | 2024-06-17 3:21PM EDT | 285.00 | 25.77 | 29.85 | 33.10 | 0.00 | - | 5 | 135 | 50.56% |
| FSLR240705P00290000 | 2024-06-14 9:37AM EDT | 290.00 | 14.10 | 33.90 | 37.60 | 0.00 | - | 1 | 13 | 50.40% |
| FSLR240705P00295000 | 2024-06-14 12:03PM EDT | 295.00 | 23.20 | 40.15 | 42.85 | 0.00 | - | 2 | 102 | 60.62% |
| FSLR240705P00300000 | 2024-06-13 10:43AM EDT | 300.00 | 15.22 | 44.20 | 47.00 | 0.00 | - | 1 | 3 | 58.14% |
| FSLR240705P00305000 | 2024-06-13 11:28AM EDT | 305.00 | 20.70 | 49.50 | 52.05 | 0.00 | - | 2 | 2 | 63.87% |
| FSLR240705P00310000 | 2024-06-17 9:45AM EDT | 310.00 | 44.49 | 53.70 | 57.20 | 0.00 | - | 1 | 3 | 64.99% |
| FSLR240705P00315000 | 2024-06-13 12:21PM EDT | 315.00 | 29.50 | 58.15 | 61.55 | 0.00 | - | 2 | 7 | 62.35% |
| FSLR240705P00320000 | 2024-06-12 12:45PM EDT | 320.00 | 22.25 | 63.05 | 67.25 | 0.00 | - | - | 3 | 69.42% |
© 2024 Yahoo. All rights reserved.