First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240719C00075000 | 2024-05-29 2:24PM EDT | 75.00 | 209.07 | 179.85 | 183.60 | 0.00 | - | 12 | 6 | 184.38% |
| FSLR240719C00105000 | 2024-06-03 9:31AM EDT | 105.00 | 168.63 | 150.05 | 153.75 | 0.00 | - | 1 | 19 | 144.82% |
| FSLR240719C00110000 | 2024-05-28 11:06AM EDT | 110.00 | 169.80 | 145.20 | 148.95 | 0.00 | - | 3 | 3 | 146.00% |
| FSLR240719C00115000 | 2024-05-03 10:10AM EDT | 115.00 | 77.85 | 155.45 | 159.95 | 0.00 | - | 12 | 18 | 301.76% |
| FSLR240719C00120000 | 2024-06-17 12:18PM EDT | 120.00 | 137.50 | 135.15 | 138.30 | 0.00 | - | 1 | 37 | 0.00% |
| FSLR240719C00125000 | 2024-05-07 9:57AM EDT | 125.00 | 71.38 | 148.55 | 151.00 | 0.00 | - | 1 | 16 | 292.07% |
| FSLR240719C00130000 | 2024-06-10 2:46PM EDT | 130.00 | 153.65 | 125.25 | 129.05 | 0.00 | - | 6 | 21 | 122.75% |
| FSLR240719C00135000 | 2024-06-17 12:23PM EDT | 135.00 | 121.46 | 120.25 | 124.10 | 0.00 | - | 1 | 25 | 118.07% |
| FSLR240719C00140000 | 2024-06-10 10:19AM EDT | 140.00 | 136.10 | 115.30 | 119.05 | 0.00 | - | 1 | 64 | 110.94% |
| FSLR240719C00145000 | 2024-05-21 3:01PM EDT | 145.00 | 65.72 | 110.35 | 113.95 | 0.00 | - | 4 | 77 | 102.73% |
| FSLR240719C00150000 | 2024-05-23 10:56AM EDT | 150.00 | 94.25 | 105.35 | 109.00 | 0.00 | - | 1 | 87 | 98.68% |
| FSLR240719C00155000 | 2024-05-22 11:37AM EDT | 155.00 | 89.82 | 100.50 | 104.05 | 0.00 | - | 21 | 33 | 94.58% |
| FSLR240719C00160000 | 2024-05-29 9:57AM EDT | 160.00 | 120.00 | 95.50 | 99.20 | 0.00 | - | 1 | 143 | 92.53% |
| FSLR240719C00165000 | 2024-05-28 10:16AM EDT | 165.00 | 112.00 | 90.50 | 94.25 | 0.00 | - | 3 | 128 | 88.33% |
| FSLR240719C00170000 | 2024-06-14 12:27PM EDT | 170.00 | 105.52 | 86.80 | 88.90 | 0.00 | - | 5 | 183 | 76.51% |
| FSLR240719C00175000 | 2024-06-03 3:59PM EDT | 175.00 | 100.95 | 81.55 | 84.05 | 0.00 | - | 1 | 744 | 74.90% |
| FSLR240719C00180000 | 2024-06-03 11:50AM EDT | 180.00 | 100.70 | 76.00 | 79.40 | 0.00 | - | 2 | 1,541 | 75.83% |
| FSLR240719C00185000 | 2024-06-17 12:16PM EDT | 185.00 | 73.35 | 71.50 | 74.60 | 0.00 | - | 2 | 341 | 73.66% |
| FSLR240719C00190000 | 2024-06-10 11:25AM EDT | 190.00 | 87.05 | 66.40 | 69.65 | 0.00 | - | 4 | 454 | 69.43% |
| FSLR240719C00195000 | 2024-06-03 11:29AM EDT | 195.00 | 85.00 | 62.00 | 64.25 | 0.00 | - | 1 | 293 | 59.81% |
| FSLR240719C00200000 | 2024-06-17 2:03PM EDT | 200.00 | 60.90 | 57.15 | 59.30 | 0.00 | - | 3 | 330 | 56.01% |
| FSLR240719C00210000 | 2024-06-17 2:34PM EDT | 210.00 | 54.55 | 47.70 | 50.35 | 0.00 | - | 7 | 559 | 56.74% |
| FSLR240719C00220000 | 2024-06-17 1:53PM EDT | 220.00 | 40.02 | 39.15 | 41.25 | 0.00 | - | 30 | 396 | 52.82% |
| FSLR240719C00230000 | 2024-06-17 3:47PM EDT | 230.00 | 36.25 | 30.30 | 32.40 | 0.00 | - | 18 | 227 | 48.29% |
| FSLR240719C00240000 | 2024-06-17 3:47PM EDT | 240.00 | 28.35 | 24.00 | 24.65 | 0.00 | - | 7 | 329 | 46.20% |
| FSLR240719C00250000 | 2024-06-18 9:56AM EDT | 250.00 | 18.15 | 17.50 | 18.55 | -3.70 | -16.93% | 24 | 456 | 46.70% |
| FSLR240719C00260000 | 2024-06-18 9:40AM EDT | 260.00 | 12.30 | 12.95 | 13.35 | -3.68 | -23.03% | 3 | 1,012 | 46.37% |
| FSLR240719C00270000 | 2024-06-18 9:52AM EDT | 270.00 | 8.80 | 9.20 | 9.50 | -2.62 | -22.94% | 23 | 375 | 46.87% |
| FSLR240719C00280000 | 2024-06-18 9:43AM EDT | 280.00 | 6.00 | 6.25 | 6.55 | -2.03 | -25.28% | 43 | 1,428 | 47.13% |
| FSLR240719C00290000 | 2024-06-18 9:57AM EDT | 290.00 | 4.35 | 4.20 | 4.50 | -1.08 | -20.38% | 32 | 920 | 47.78% |
| FSLR240719C00300000 | 2024-06-18 9:54AM EDT | 300.00 | 2.85 | 2.77 | 3.05 | -0.90 | -24.00% | 65 | 2,168 | 48.41% |
| FSLR240719C00310000 | 2024-06-18 9:58AM EDT | 310.00 | 2.01 | 1.83 | 2.15 | -0.79 | -28.62% | 14 | 785 | 49.71% |
| FSLR240719C00320000 | 2024-06-18 9:41AM EDT | 320.00 | 1.34 | 1.25 | 1.76 | -0.48 | -26.37% | 7 | 813 | 50.83% |
| FSLR240719C00330000 | 2024-06-18 9:57AM EDT | 330.00 | 0.98 | 0.93 | 1.21 | -0.24 | -19.67% | 9 | 411 | 52.05% |
| FSLR240719C00340000 | 2024-06-17 3:18PM EDT | 340.00 | 1.01 | 0.35 | 0.87 | 0.00 | - | 44 | 187 | 51.05% |
| FSLR240719C00350000 | 2024-06-18 9:31AM EDT | 350.00 | 0.25 | 0.26 | 0.66 | -0.45 | -64.29% | 7 | 1,505 | 52.73% |
| FSLR240719C00360000 | 2024-06-17 11:46AM EDT | 360.00 | 0.37 | 0.15 | 0.75 | 0.00 | - | 10 | 67 | 56.49% |
| FSLR240719C00370000 | 2024-06-17 11:52AM EDT | 370.00 | 0.31 | 0.01 | 0.75 | 0.00 | - | 1 | 463 | 58.74% |
| FSLR240719C00380000 | 2024-06-17 2:07PM EDT | 380.00 | 0.31 | 0.08 | 0.41 | 0.00 | - | 28 | 94 | 58.55% |
| FSLR240719C00390000 | 2024-06-13 10:46AM EDT | 390.00 | 0.68 | 0.03 | 0.75 | 0.00 | - | 2 | 3 | 65.97% |
| FSLR240719C00400000 | 2024-06-17 10:48AM EDT | 400.00 | 0.03 | 0.09 | 0.36 | 0.00 | - | 1 | 285 | 64.26% |
| FSLR240719C00410000 | 2024-06-12 1:33PM EDT | 410.00 | 0.91 | 0.02 | 0.75 | 0.00 | - | 1 | 13 | 72.41% |
| FSLR240719C00420000 | 2024-06-17 2:23PM EDT | 420.00 | 0.10 | 0.08 | 0.23 | -0.20 | -66.67% | 1 | 120 | 67.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240719P00075000 | 2024-05-28 10:42AM EDT | 75.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 14 | 149.22% |
| FSLR240719P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.59 | 0.00 | 0.44 | 0.00 | - | 1 | 3 | 168.36% |
| FSLR240719P00085000 | 2024-03-01 3:02PM EDT | 85.00 | 0.48 | 0.13 | 0.72 | 0.00 | - | 2 | 1 | 174.90% |
| FSLR240719P00090000 | 2024-02-27 4:47PM EDT | 90.00 | 1.42 | 0.11 | 0.75 | 0.00 | - | - | 2 | 166.70% |
| FSLR240719P00095000 | 2024-03-15 1:04PM EDT | 95.00 | 1.06 | 0.10 | 0.54 | 0.00 | - | 1 | 3 | 152.25% |
| FSLR240719P00100000 | 2024-05-21 11:53AM EDT | 100.00 | 0.10 | 0.01 | 0.66 | 0.00 | - | 2 | 37 | 145.80% |
| FSLR240719P00105000 | 2024-06-04 10:54AM EDT | 105.00 | 0.05 | 0.01 | 0.66 | 0.00 | - | 1 | 1 | 138.87% |
| FSLR240719P00110000 | 2024-06-07 3:47PM EDT | 110.00 | 0.05 | 0.01 | 0.66 | 0.00 | - | 1 | 10 | 132.23% |
| FSLR240719P00115000 | 2024-06-07 3:47PM EDT | 115.00 | 0.10 | 0.01 | 0.67 | 0.00 | - | 1 | 9 | 126.07% |
| FSLR240719P00120000 | 2024-05-10 2:03PM EDT | 120.00 | 0.19 | 0.00 | 0.24 | 0.00 | - | 3 | 119 | 104.88% |
| FSLR240719P00125000 | 2024-05-24 12:16PM EDT | 125.00 | 0.19 | 0.01 | 0.68 | 0.00 | - | 3 | 279 | 114.36% |
| FSLR240719P00130000 | 2024-06-11 2:36PM EDT | 130.00 | 0.18 | 0.01 | 0.89 | 0.00 | - | 14 | 402 | 113.09% |
| FSLR240719P00135000 | 2024-06-17 9:46AM EDT | 135.00 | 0.05 | 0.01 | 0.99 | 0.00 | - | 1 | 64 | 109.28% |
| FSLR240719P00140000 | 2024-06-04 12:31PM EDT | 140.00 | 0.16 | 0.01 | 0.71 | 0.00 | - | 2 | 5,026 | 98.68% |
| FSLR240719P00145000 | 2024-06-10 10:46AM EDT | 145.00 | 0.08 | 0.01 | 0.80 | 0.00 | - | 1 | 3,154 | 95.26% |
| FSLR240719P00150000 | 2024-05-31 3:50PM EDT | 150.00 | 0.31 | 0.01 | 0.38 | +0.16 | +106.67% | 5 | 354 | 81.25% |
| FSLR240719P00155000 | 2024-06-05 12:55PM EDT | 155.00 | 0.10 | 0.04 | 0.75 | 0.00 | - | 1 | 172 | 85.06% |
| FSLR240719P00160000 | 2024-06-06 11:27AM EDT | 160.00 | 0.24 | 0.05 | 0.34 | 0.00 | - | 15 | 396 | 72.56% |
| FSLR240719P00165000 | 2024-05-31 2:08PM EDT | 165.00 | 0.20 | 0.04 | 0.82 | 0.00 | - | 3 | 149 | 76.86% |
| FSLR240719P00170000 | 2024-06-13 10:28AM EDT | 170.00 | 0.14 | 0.05 | 0.27 | 0.00 | - | 4 | 259 | 62.60% |
| FSLR240719P00175000 | 2024-06-17 3:48PM EDT | 175.00 | 0.24 | 0.11 | 0.45 | 0.00 | - | 3 | 288 | 63.53% |
| FSLR240719P00180000 | 2024-06-12 9:32AM EDT | 180.00 | 0.26 | 0.14 | 0.75 | 0.00 | - | 1 | 777 | 64.06% |
| FSLR240719P00185000 | 2024-06-05 10:41AM EDT | 185.00 | 0.33 | 0.01 | 0.40 | 0.00 | - | 10 | 184 | 52.98% |
| FSLR240719P00190000 | 2024-06-17 3:41PM EDT | 190.00 | 0.44 | 0.15 | 0.63 | 0.00 | - | 36 | 391 | 54.49% |
| FSLR240719P00195000 | 2024-06-17 11:35AM EDT | 195.00 | 0.57 | 0.31 | 1.05 | 0.00 | - | 2 | 806 | 55.91% |
| FSLR240719P00200000 | 2024-06-17 3:48PM EDT | 200.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 240 | 842 | 52.34% |
| FSLR240719P00210000 | 2024-06-18 9:39AM EDT | 210.00 | 1.47 | 1.35 | 1.66 | +0.40 | +37.38% | 4 | 537 | 52.22% |
| FSLR240719P00220000 | 2024-06-18 9:43AM EDT | 220.00 | 2.73 | 2.25 | 2.58 | +0.56 | +25.81% | 50 | 1,021 | 50.55% |
| FSLR240719P00230000 | 2024-06-18 9:56AM EDT | 230.00 | 4.14 | 4.00 | 4.30 | +0.57 | +15.97% | 169 | 1,024 | 49.26% |
| FSLR240719P00240000 | 2024-06-18 9:43AM EDT | 240.00 | 7.45 | 6.70 | 7.00 | +1.70 | +29.57% | 36 | 745 | 48.76% |
| FSLR240719P00250000 | 2024-06-18 9:46AM EDT | 250.00 | 11.46 | 10.35 | 10.70 | +2.56 | +28.76% | 23 | 851 | 48.25% |
| FSLR240719P00260000 | 2024-06-18 9:35AM EDT | 260.00 | 15.60 | 15.30 | 15.75 | +2.40 | +18.18% | 10 | 1,270 | 48.67% |
| FSLR240719P00270000 | 2024-06-17 3:55PM EDT | 270.00 | 18.75 | 21.30 | 21.85 | 0.00 | - | 247 | 1,605 | 49.07% |
| FSLR240719P00280000 | 2024-06-18 9:48AM EDT | 280.00 | 29.98 | 27.90 | 29.60 | +5.23 | +21.13% | 3 | 1,121 | 52.09% |
| FSLR240719P00290000 | 2024-06-18 9:33AM EDT | 290.00 | 36.64 | 35.85 | 37.60 | -0.51 | -1.37% | 1 | 699 | 50.03% |
| FSLR240719P00300000 | 2024-06-17 3:08PM EDT | 300.00 | 40.20 | 44.15 | 46.60 | 0.00 | - | 5 | 159 | 51.60% |
| FSLR240719P00310000 | 2024-06-17 3:45PM EDT | 310.00 | 53.25 | 53.90 | 56.35 | +3.32 | +6.65% | 1 | 112 | 57.18% |
| FSLR240719P00320000 | 2024-06-17 12:09PM EDT | 320.00 | 63.45 | 63.20 | 65.20 | 0.00 | - | 1 | 168 | 57.98% |
| FSLR240719P00330000 | 2024-06-12 10:07AM EDT | 330.00 | 36.30 | 72.75 | 75.55 | 0.00 | - | 2 | 2 | 63.34% |
| FSLR240719P00340000 | 2024-06-11 2:34PM EDT | 340.00 | 51.25 | 82.15 | 85.40 | 0.00 | - | 14 | 13 | 65.93% |
| FSLR240719P00350000 | 2024-06-14 12:35PM EDT | 350.00 | 76.75 | 91.95 | 95.55 | 0.00 | - | 1 | 2 | 70.72% |
| FSLR240719P00360000 | 2024-05-29 10:08AM EDT | 360.00 | 83.52 | 101.60 | 105.45 | 0.00 | - | 1 | 0 | 73.51% |
| FSLR240719P00370000 | 2024-06-18 9:39AM EDT | 370.00 | 113.90 | 111.75 | 115.45 | +30.50 | +36.57% | 1 | 0 | 78.66% |
| FSLR240719P00380000 | 2024-06-05 10:40AM EDT | 380.00 | 97.00 | 121.70 | 125.45 | 0.00 | - | - | 0 | 82.74% |
| FSLR240719P00410000 | 2024-06-05 10:40AM EDT | 410.00 | 127.00 | 151.65 | 155.45 | 0.00 | - | - | 0 | 94.43% |
© 2024 Yahoo. All rights reserved.