First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240920C00075000 | 2024-04-23 11:22AM EDT | 75.00 | 107.67 | 123.70 | 125.55 | 0.00 | - | 2 | 15 | 107.32% |
| FSLR240920C00080000 | 2024-04-30 9:42AM EDT | 80.00 | 102.05 | 118.85 | 120.55 | 0.00 | - | - | 25 | 101.73% |
| FSLR240920C00085000 | 2024-01-22 4:01PM EDT | 85.00 | 69.16 | 69.00 | 70.65 | 0.00 | - | 5 | 5 | 0.00% |
| FSLR240920C00090000 | 2023-12-11 1:56PM EDT | 90.00 | 62.52 | 74.75 | 76.60 | 0.00 | - | 1 | 5 | 0.00% |
| FSLR240920C00095000 | 2024-03-26 3:39PM EDT | 95.00 | 62.40 | 81.05 | 83.70 | 0.00 | - | 5 | 9 | 0.00% |
| FSLR240920C00100000 | 2024-04-15 1:57PM EDT | 100.00 | 81.75 | 93.40 | 95.25 | 0.00 | - | 1 | 6 | 0.00% |
| FSLR240920C00105000 | 2024-03-25 10:34AM EDT | 105.00 | 54.20 | 78.05 | 79.75 | 0.00 | - | 1 | 11 | 0.00% |
| FSLR240920C00110000 | 2024-04-08 10:20AM EDT | 110.00 | 73.00 | 83.15 | 85.00 | 0.00 | - | 2 | 36 | 0.00% |
| FSLR240920C00115000 | 2024-04-09 1:39PM EDT | 115.00 | 73.60 | 80.45 | 82.55 | 0.00 | - | 1 | 14 | 0.00% |
| FSLR240920C00120000 | 2024-05-17 1:32PM EDT | 120.00 | 81.44 | 79.95 | 81.85 | +16.79 | +25.97% | 2 | 55 | 69.09% |
| FSLR240920C00125000 | 2024-05-02 10:46AM EDT | 125.00 | 55.50 | 75.20 | 77.00 | 0.00 | - | 4 | 32 | 65.71% |
| FSLR240920C00130000 | 2024-05-03 10:27AM EDT | 130.00 | 64.05 | 70.50 | 72.20 | 0.00 | - | 1 | 55 | 62.61% |
| FSLR240920C00135000 | 2024-05-17 12:33PM EDT | 135.00 | 67.48 | 65.85 | 67.70 | +15.91 | +30.85% | 1 | 40 | 60.32% |
| FSLR240920C00140000 | 2024-05-16 10:56AM EDT | 140.00 | 57.50 | 61.65 | 62.60 | 0.00 | - | 1 | 89 | 57.56% |
| FSLR240920C00145000 | 2024-05-14 12:33PM EDT | 145.00 | 46.05 | 57.25 | 58.15 | 0.00 | - | 5 | 136 | 55.62% |
| FSLR240920C00150000 | 2024-05-16 2:35PM EDT | 150.00 | 49.75 | 52.90 | 53.80 | 0.00 | - | 15 | 176 | 53.75% |
| FSLR240920C00155000 | 2024-05-13 3:32PM EDT | 155.00 | 41.70 | 48.45 | 50.05 | 0.00 | - | 5 | 109 | 52.50% |
| FSLR240920C00160000 | 2024-05-16 2:35PM EDT | 160.00 | 41.70 | 43.55 | 45.30 | 0.00 | - | 6 | 172 | 51.40% |
| FSLR240920C00165000 | 2024-05-16 2:35PM EDT | 165.00 | 37.95 | 39.70 | 41.30 | 0.00 | - | 6 | 379 | 49.82% |
| FSLR240920C00170000 | 2024-05-16 2:35PM EDT | 170.00 | 34.40 | 36.15 | 37.55 | 0.00 | - | 6 | 199 | 48.63% |
| FSLR240920C00175000 | 2024-05-17 1:56PM EDT | 175.00 | 34.45 | 32.65 | 34.45 | +3.40 | +10.95% | 1 | 157 | 48.74% |
| FSLR240920C00180000 | 2024-05-16 3:57PM EDT | 180.00 | 30.00 | 29.40 | 31.00 | +1.45 | +5.08% | 1 | 1,072 | 47.55% |
| FSLR240920C00185000 | 2024-05-17 10:21AM EDT | 185.00 | 26.70 | 26.20 | 27.60 | +2.95 | +12.42% | 1 | 1,483 | 46.13% |
| FSLR240920C00190000 | 2024-05-17 2:42PM EDT | 190.00 | 25.13 | 23.40 | 24.60 | +1.75 | +7.49% | 3 | 423 | 45.26% |
| FSLR240920C00195000 | 2024-05-17 12:05PM EDT | 195.00 | 21.70 | 21.45 | 22.25 | +1.20 | +5.85% | 59 | 185 | 45.44% |
| FSLR240920C00200000 | 2024-05-17 2:42PM EDT | 200.00 | 19.98 | 19.15 | 19.45 | +1.91 | +10.57% | 23 | 375 | 44.22% |
| FSLR240920C00210000 | 2024-05-17 2:36PM EDT | 210.00 | 15.50 | 14.90 | 15.25 | +1.01 | +6.97% | 2 | 733 | 43.65% |
| FSLR240920C00220000 | 2024-05-17 3:12PM EDT | 220.00 | 11.65 | 11.40 | 11.80 | +0.92 | +8.57% | 27 | 428 | 43.18% |
| FSLR240920C00230000 | 2024-05-17 3:09PM EDT | 230.00 | 8.90 | 8.65 | 9.20 | +0.51 | +6.08% | 3 | 471 | 43.24% |
| FSLR240920C00240000 | 2024-05-17 3:07PM EDT | 240.00 | 6.70 | 6.50 | 6.85 | +0.33 | +5.18% | 51 | 571 | 42.58% |
| FSLR240920C00250000 | 2024-05-17 3:49PM EDT | 250.00 | 5.00 | 4.90 | 5.20 | +0.40 | +8.70% | 14 | 3,478 | 42.54% |
| FSLR240920C00260000 | 2024-05-17 3:40PM EDT | 260.00 | 3.90 | 3.65 | 4.00 | +0.40 | +11.43% | 34 | 110 | 42.77% |
| FSLR240920C00270000 | 2024-05-17 11:00AM EDT | 270.00 | 2.99 | 2.72 | 3.05 | +0.09 | +3.10% | 21 | 36 | 42.93% |
| FSLR240920C00280000 | 2024-05-08 3:37PM EDT | 280.00 | 2.10 | 2.04 | 2.47 | +0.11 | +5.53% | 1 | 536 | 43.77% |
| FSLR240920C00290000 | 2024-05-03 1:29PM EDT | 290.00 | 1.50 | 1.37 | 1.93 | 0.00 | - | 1 | 4 | 44.15% |
| FSLR240920C00300000 | 2024-05-17 10:21AM EDT | 300.00 | 1.10 | 1.20 | 1.39 | -0.08 | -6.78% | 2 | 977 | 43.75% |
| FSLR240920C00310000 | 2024-05-08 12:28PM EDT | 310.00 | 0.95 | 0.80 | 1.17 | 0.00 | - | 1 | 21 | 44.75% |
| FSLR240920C00320000 | 2024-05-06 10:09AM EDT | 320.00 | 0.95 | 0.40 | 1.01 | 0.00 | - | 1 | 121 | 45.87% |
| FSLR240920C00330000 | 2024-04-17 2:40PM EDT | 330.00 | 0.82 | 0.20 | 0.85 | 0.00 | - | 2 | 412 | 46.68% |
| FSLR240920C00340000 | 2024-05-06 9:30AM EDT | 340.00 | 0.46 | 0.12 | 0.75 | 0.00 | - | 9 | 50 | 47.78% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240920P00075000 | 2024-04-26 12:40PM EDT | 75.00 | 0.30 | 0.00 | 0.44 | 0.00 | - | 2 | 28 | 73.05% |
| FSLR240920P00080000 | 2024-05-06 10:35AM EDT | 80.00 | 0.19 | 0.00 | 0.46 | 0.00 | - | 3 | 104 | 68.95% |
| FSLR240920P00085000 | 2024-04-22 10:04AM EDT | 85.00 | 0.44 | 0.00 | 0.48 | 0.00 | - | 5 | 24 | 65.04% |
| FSLR240920P00090000 | 2024-03-19 1:31PM EDT | 90.00 | 1.51 | 0.26 | 0.73 | 0.00 | - | 1 | 77 | 67.97% |
| FSLR240920P00095000 | 2024-05-08 11:00AM EDT | 95.00 | 0.30 | 0.00 | 0.53 | 0.00 | - | 6 | 786 | 57.91% |
| FSLR240920P00100000 | 2024-04-02 12:38PM EDT | 100.00 | 1.17 | 0.12 | 0.83 | 0.00 | - | 2 | 193 | 59.30% |
| FSLR240920P00105000 | 2024-04-16 2:34PM EDT | 105.00 | 1.54 | 0.00 | 0.57 | 0.00 | - | 10 | 315 | 51.22% |
| FSLR240920P00110000 | 2024-05-10 9:30AM EDT | 110.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | 1 | 255 | 54.74% |
| FSLR240920P00115000 | 2024-05-07 11:19AM EDT | 115.00 | 0.60 | 0.40 | 0.78 | 0.00 | - | 100 | 910 | 50.22% |
| FSLR240920P00120000 | 2024-05-03 9:36AM EDT | 120.00 | 1.12 | 0.32 | 0.92 | 0.00 | - | 2 | 943 | 50.88% |
| FSLR240920P00125000 | 2024-05-16 2:54PM EDT | 125.00 | 0.79 | 0.19 | 1.09 | 0.00 | - | 1 | 522 | 49.02% |
| FSLR240920P00130000 | 2024-05-16 12:46PM EDT | 130.00 | 0.82 | 0.40 | 1.16 | -0.18 | -18.00% | 1 | 4,175 | 46.12% |
| FSLR240920P00135000 | 2024-05-16 10:22AM EDT | 135.00 | 1.43 | 0.92 | 1.41 | 0.00 | - | 500 | 3,466 | 44.62% |
| FSLR240920P00140000 | 2024-05-17 2:01PM EDT | 140.00 | 1.59 | 1.27 | 1.80 | -0.12 | -7.02% | 1 | 4,948 | 43.74% |
| FSLR240920P00145000 | 2024-05-14 2:30PM EDT | 145.00 | 3.10 | 1.66 | 2.18 | 0.00 | - | 1 | 252 | 42.37% |
| FSLR240920P00150000 | 2024-05-17 1:52PM EDT | 150.00 | 2.51 | 2.24 | 2.69 | -0.33 | -11.62% | 4 | 402 | 41.30% |
| FSLR240920P00155000 | 2024-05-17 3:50PM EDT | 155.00 | 3.22 | 2.83 | 3.45 | -0.48 | -12.97% | 1 | 340 | 40.86% |
| FSLR240920P00160000 | 2024-05-17 1:52PM EDT | 160.00 | 4.02 | 3.80 | 4.10 | -0.63 | -13.55% | 5 | 942 | 39.50% |
| FSLR240920P00165000 | 2024-05-17 11:36AM EDT | 165.00 | 4.93 | 4.85 | 5.15 | -0.92 | -15.73% | 1 | 7,617 | 39.10% |
| FSLR240920P00170000 | 2024-05-16 3:30PM EDT | 170.00 | 7.15 | 6.00 | 6.45 | 0.00 | - | 2 | 19,592 | 38.90% |
| FSLR240920P00175000 | 2024-05-17 3:31PM EDT | 175.00 | 7.55 | 7.40 | 7.90 | -1.15 | -13.22% | 12 | 272 | 38.54% |
| FSLR240920P00180000 | 2024-05-17 11:47AM EDT | 180.00 | 8.95 | 9.05 | 9.40 | -1.45 | -13.94% | 3 | 2,193 | 37.81% |
| FSLR240920P00185000 | 2024-05-16 3:25PM EDT | 185.00 | 12.25 | 10.85 | 11.45 | 0.00 | - | 11 | 651 | 37.88% |
| FSLR240920P00190000 | 2024-05-16 2:53PM EDT | 190.00 | 14.70 | 12.95 | 13.25 | 0.00 | - | 10 | 2,377 | 36.86% |
| FSLR240920P00195000 | 2024-05-16 3:28PM EDT | 195.00 | 15.40 | 15.25 | 15.55 | -1.45 | -8.61% | 1 | 385 | 36.48% |
| FSLR240920P00200000 | 2024-05-17 11:35AM EDT | 200.00 | 18.05 | 17.75 | 18.20 | -1.45 | -7.44% | 8 | 156 | 36.35% |
| FSLR240920P00210000 | 2024-05-16 12:36PM EDT | 210.00 | 25.45 | 23.50 | 23.90 | 0.00 | - | 1 | 142 | 35.49% |
| FSLR240920P00220000 | 2023-11-08 11:01AM EDT | 220.00 | 81.16 | 75.30 | 76.10 | 0.00 | - | 1 | 3 | 133.50% |
| FSLR240920P00230000 | 2024-03-15 10:11AM EDT | 230.00 | 81.60 | 51.75 | 52.45 | 0.00 | - | 14 | 18 | 67.01% |
| FSLR240920P00250000 | 2023-09-07 10:53AM EDT | 250.00 | 78.00 | 101.25 | 102.50 | 0.00 | - | 2 | 1 | 142.77% |
| FSLR240920P00260000 | 2023-04-28 1:25PM EDT | 260.00 | 87.73 | 70.90 | 72.10 | 0.00 | - | 2 | 1 | 57.72% |
| FSLR240920P00270000 | 2024-01-29 10:30AM EDT | 270.00 | 124.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240920P00300000 | 2023-07-14 1:31PM EDT | 300.00 | 109.15 | 97.60 | 98.60 | 0.00 | - | 2 | 2 | 0.00% |
| FSLR240920P00340000 | 2023-07-28 9:30AM EDT | 340.00 | 125.20 | 161.95 | 163.65 | 0.00 | - | 1 | 0 | 114.94% |
© 2024 Yahoo. All rights reserved.