First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250117C00065000 | 2024-05-24 11:51AM EDT | 65.00 | 215.00 | 191.25 | 195.30 | 0.00 | - | 8 | 275 | 108.62% |
| FSLR250117C00070000 | 2024-03-05 1:53PM EDT | 70.00 | 97.06 | 104.05 | 107.70 | 0.00 | - | 5 | 41 | 0.00% |
| FSLR250117C00075000 | 2024-05-17 9:30AM EDT | 75.00 | 123.75 | 200.15 | 202.60 | 0.00 | - | 5 | 10 | 194.53% |
| FSLR250117C00080000 | 2024-06-12 11:05AM EDT | 80.00 | 221.56 | 176.50 | 180.45 | 0.00 | - | 5 | 10 | 94.79% |
| FSLR250117C00085000 | 2024-06-10 12:53PM EDT | 85.00 | 196.20 | 172.10 | 176.20 | 0.00 | - | 5 | 112 | 95.51% |
| FSLR250117C00090000 | 2024-05-30 2:48PM EDT | 90.00 | 186.79 | 167.75 | 171.65 | 0.00 | - | 1 | 7 | 94.70% |
| FSLR250117C00095000 | 2024-04-26 10:04AM EDT | 95.00 | 91.36 | 184.00 | 188.10 | 0.00 | - | 1 | 6 | 176.09% |
| FSLR250117C00100000 | 2024-06-14 1:25PM EDT | 100.00 | 177.65 | 157.95 | 162.10 | 0.00 | - | 7 | 109 | 87.99% |
| FSLR250117C00105000 | 2024-06-11 1:04PM EDT | 105.00 | 186.80 | 153.35 | 157.40 | 0.00 | - | 2 | 25 | 85.83% |
| FSLR250117C00110000 | 2024-05-02 12:35PM EDT | 110.00 | 71.55 | 164.00 | 168.40 | 0.00 | - | 1 | 93 | 139.11% |
| FSLR250117C00115000 | 2024-06-03 2:10PM EDT | 115.00 | 165.26 | 143.95 | 148.00 | 0.00 | - | 2 | 52 | 81.02% |
| FSLR250117C00120000 | 2024-05-22 10:45AM EDT | 120.00 | 118.80 | 139.30 | 143.35 | 0.00 | - | 1 | 69 | 78.87% |
| FSLR250117C00125000 | 2024-05-24 12:10PM EDT | 125.00 | 159.50 | 134.35 | 138.40 | 0.00 | - | 7 | 61 | 75.49% |
| FSLR250117C00130000 | 2024-05-24 12:15PM EDT | 130.00 | 153.08 | 129.55 | 133.85 | 0.00 | - | 2 | 55 | 73.33% |
| FSLR250117C00135000 | 2024-06-17 3:58PM EDT | 135.00 | 132.98 | 125.25 | 129.30 | 0.00 | - | 1 | 82 | 72.07% |
| FSLR250117C00140000 | 2024-06-12 12:26PM EDT | 140.00 | 167.50 | 120.55 | 124.40 | 0.00 | - | 1 | 119 | 69.45% |
| FSLR250117C00145000 | 2024-06-11 3:56PM EDT | 145.00 | 155.10 | 116.95 | 120.55 | 0.00 | - | 4 | 355 | 70.28% |
| FSLR250117C00150000 | 2024-06-17 2:32PM EDT | 150.00 | 120.78 | 113.30 | 115.30 | 0.00 | - | 13 | 248 | 68.63% |
| FSLR250117C00155000 | 2024-05-30 9:35AM EDT | 155.00 | 125.05 | 108.20 | 111.60 | 0.00 | - | 1 | 164 | 67.08% |
| FSLR250117C00160000 | 2024-06-17 2:32PM EDT | 160.00 | 112.20 | 104.60 | 107.25 | 0.00 | - | 11 | 765 | 66.57% |
| FSLR250117C00165000 | 2024-06-10 11:04AM EDT | 165.00 | 119.45 | 100.10 | 103.05 | 0.00 | - | 1 | 277 | 64.98% |
| FSLR250117C00170000 | 2024-06-17 11:41AM EDT | 170.00 | 96.00 | 96.00 | 98.45 | 0.00 | - | 4 | 1,022 | 63.35% |
| FSLR250117C00175000 | 2024-06-17 9:31AM EDT | 175.00 | 104.75 | 92.55 | 95.25 | 0.00 | - | 7 | 152 | 63.91% |
| FSLR250117C00180000 | 2024-06-14 10:33AM EDT | 180.00 | 110.73 | 88.35 | 91.20 | 0.00 | - | 1 | 5,425 | 62.56% |
| FSLR250117C00185000 | 2024-06-11 3:15PM EDT | 185.00 | 118.05 | 84.90 | 87.85 | 0.00 | - | 28 | 2,689 | 62.56% |
| FSLR250117C00190000 | 2024-06-12 9:53AM EDT | 190.00 | 120.00 | 81.45 | 83.80 | 0.00 | - | 1 | 758 | 61.73% |
| FSLR250117C00195000 | 2024-06-12 1:37PM EDT | 195.00 | 121.20 | 77.00 | 79.40 | 0.00 | - | 4 | 1,188 | 59.57% |
| FSLR250117C00200000 | 2024-06-14 9:33AM EDT | 200.00 | 102.80 | 74.00 | 76.40 | 0.00 | - | 6 | 1,844 | 59.86% |
| FSLR250117C00210000 | 2024-06-12 10:06AM EDT | 210.00 | 105.10 | 66.95 | 69.95 | 0.00 | - | 1 | 984 | 58.69% |
| FSLR250117C00220000 | 2024-06-14 2:18PM EDT | 220.00 | 75.80 | 60.95 | 63.95 | 0.00 | - | 77 | 3,400 | 58.18% |
| FSLR250117C00230000 | 2024-06-12 1:45PM EDT | 230.00 | 94.20 | 55.40 | 57.35 | 0.00 | - | 8 | 1,977 | 57.04% |
| FSLR250117C00240000 | 2024-06-17 12:52PM EDT | 240.00 | 50.35 | 50.30 | 51.85 | 0.00 | - | 7 | 3,149 | 56.52% |
| FSLR250117C00250000 | 2024-06-17 2:33PM EDT | 250.00 | 51.27 | 45.45 | 46.80 | 0.00 | - | 22 | 7,037 | 55.98% |
| FSLR250117C00260000 | 2024-06-17 2:57PM EDT | 260.00 | 46.00 | 41.40 | 43.20 | 0.00 | - | 9 | 3,196 | 56.47% |
| FSLR250117C00270000 | 2024-06-17 9:51AM EDT | 270.00 | 43.80 | 36.50 | 37.85 | 0.00 | - | 1 | 892 | 54.82% |
| FSLR250117C00280000 | 2024-06-17 3:19PM EDT | 280.00 | 37.80 | 32.70 | 34.45 | 0.00 | - | 57 | 5,016 | 54.73% |
| FSLR250117C00290000 | 2024-06-17 1:41PM EDT | 290.00 | 30.30 | 29.60 | 30.50 | 0.00 | - | 25 | 1,509 | 54.33% |
| FSLR250117C00300000 | 2024-06-18 9:35AM EDT | 300.00 | 28.35 | 26.35 | 27.45 | -1.65 | -5.50% | 3 | 7,930 | 54.03% |
| FSLR250117C00310000 | 2024-06-17 12:17PM EDT | 310.00 | 23.95 | 23.45 | 24.65 | 0.00 | - | 58 | 1,991 | 53.77% |
| FSLR250117C00320000 | 2024-06-17 2:11PM EDT | 320.00 | 24.00 | 20.90 | 22.10 | 0.00 | - | 12 | 2,203 | 53.56% |
| FSLR250117C00330000 | 2024-06-17 1:01PM EDT | 330.00 | 18.89 | 18.65 | 19.85 | 0.00 | - | 7 | 510 | 53.44% |
| FSLR250117C00340000 | 2024-06-17 2:27PM EDT | 340.00 | 19.50 | 15.70 | 19.00 | 0.00 | - | 21 | 3,980 | 53.51% |
| FSLR250117C00350000 | 2024-06-18 9:48AM EDT | 350.00 | 15.75 | 15.15 | 16.15 | -1.65 | -9.48% | 8 | 259 | 53.60% |
| FSLR250117C00360000 | 2024-06-17 2:50PM EDT | 360.00 | 15.85 | 13.55 | 14.60 | 0.00 | - | 11 | 77 | 53.62% |
| FSLR250117C00370000 | 2024-06-17 11:40AM EDT | 370.00 | 14.25 | 11.15 | 13.20 | +2.10 | +17.28% | 2 | 1,080 | 52.86% |
| FSLR250117C00380000 | 2024-06-14 3:56PM EDT | 380.00 | 14.90 | 11.00 | 12.00 | 0.00 | - | 5 | 2,294 | 53.86% |
| FSLR250117C00390000 | 2024-06-12 10:36AM EDT | 390.00 | 22.47 | 9.00 | 10.90 | 0.00 | - | 2 | 13 | 53.17% |
| FSLR250117C00400000 | 2024-06-17 3:16PM EDT | 400.00 | 11.00 | 8.80 | 9.95 | 0.00 | - | 27 | 101 | 54.02% |
| FSLR250117C00410000 | 2024-06-12 1:32PM EDT | 410.00 | 19.35 | 7.75 | 9.10 | 0.00 | - | 11 | 14 | 54.01% |
| FSLR250117C00420000 | 2024-06-14 10:13AM EDT | 420.00 | 11.40 | 7.05 | 8.30 | 0.00 | - | 5 | 84 | 54.21% |
| FSLR250117C00440000 | 2024-06-14 11:16AM EDT | 440.00 | 9.85 | 5.60 | 6.85 | 0.00 | - | - | 2 | 54.24% |
| FSLR250117C00450000 | 2024-06-17 9:48AM EDT | 450.00 | 6.50 | 5.45 | 6.30 | 0.00 | - | 12 | 17 | 54.90% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250117P00065000 | 2024-06-05 10:10AM EDT | 65.00 | 0.13 | 0.10 | 0.35 | 0.00 | - | 19 | 496 | 76.03% |
| FSLR250117P00070000 | 2024-06-12 3:02PM EDT | 70.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 2 | 279 | 77.25% |
| FSLR250117P00075000 | 2024-06-10 12:52PM EDT | 75.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | 5 | 433 | 73.29% |
| FSLR250117P00080000 | 2024-06-12 11:05AM EDT | 80.00 | 0.38 | 0.02 | 0.80 | 0.00 | - | 5 | 157 | 70.36% |
| FSLR250117P00085000 | 2024-06-07 1:59PM EDT | 85.00 | 0.25 | 0.01 | 0.85 | 0.00 | - | 2 | 218 | 67.38% |
| FSLR250117P00090000 | 2024-06-07 1:57PM EDT | 90.00 | 0.34 | 0.01 | 1.23 | 0.00 | - | 2 | 417 | 67.70% |
| FSLR250117P00095000 | 2024-06-13 11:19AM EDT | 95.00 | 0.36 | 0.30 | 1.01 | 0.00 | - | 2 | 270 | 64.99% |
| FSLR250117P00100000 | 2024-06-17 2:33PM EDT | 100.00 | 0.60 | 0.01 | 0.82 | 0.00 | - | 5 | 434 | 57.72% |
| FSLR250117P00105000 | 2024-06-07 1:59PM EDT | 105.00 | 0.51 | 0.01 | 1.34 | 0.00 | - | 2 | 233 | 59.20% |
| FSLR250117P00110000 | 2024-06-04 1:55PM EDT | 110.00 | 0.72 | 0.40 | 1.26 | 0.00 | - | 1 | 384 | 58.35% |
| FSLR250117P00115000 | 2024-06-17 11:49AM EDT | 115.00 | 1.02 | 0.64 | 1.40 | 0.00 | - | 2 | 921 | 57.62% |
| FSLR250117P00120000 | 2024-06-12 11:17AM EDT | 120.00 | 0.68 | 0.75 | 1.25 | 0.00 | - | 100 | 2,681 | 54.66% |
| FSLR250117P00125000 | 2024-06-12 11:17AM EDT | 125.00 | 0.82 | 0.17 | 1.85 | 0.00 | - | 100 | 1,785 | 52.14% |
| FSLR250117P00130000 | 2024-06-14 3:09PM EDT | 130.00 | 1.26 | 0.74 | 2.15 | 0.00 | - | 3 | 1,973 | 53.13% |
| FSLR250117P00135000 | 2024-06-13 10:20AM EDT | 135.00 | 0.95 | 1.00 | 2.28 | 0.00 | - | 3 | 22,558 | 51.87% |
| FSLR250117P00140000 | 2024-06-14 10:25AM EDT | 140.00 | 1.52 | 1.81 | 2.64 | 0.00 | - | 2 | 2,324 | 52.73% |
| FSLR250117P00145000 | 2024-06-17 1:05PM EDT | 145.00 | 2.73 | 2.30 | 3.05 | 0.00 | - | 6 | 5,257 | 52.37% |
| FSLR250117P00150000 | 2024-06-18 9:55AM EDT | 150.00 | 2.99 | 2.78 | 3.20 | +0.48 | +23.65% | 1 | 8,802 | 51.17% |
| FSLR250117P00155000 | 2024-06-17 11:59AM EDT | 155.00 | 3.65 | 3.30 | 4.10 | 0.00 | - | 10 | 1,882 | 51.40% |
| FSLR250117P00160000 | 2024-06-17 11:27AM EDT | 160.00 | 4.00 | 3.95 | 4.75 | 0.00 | - | 2 | 18,381 | 51.07% |
| FSLR250117P00165000 | 2024-06-14 3:14PM EDT | 165.00 | 3.64 | 4.70 | 5.45 | 0.00 | - | 2 | 2,069 | 50.75% |
| FSLR250117P00170000 | 2024-06-17 1:52PM EDT | 170.00 | 5.80 | 5.55 | 6.30 | 0.00 | - | 1 | 3,256 | 50.54% |
| FSLR250117P00175000 | 2024-06-17 11:59AM EDT | 175.00 | 6.56 | 6.50 | 7.20 | 0.00 | - | 11 | 1,774 | 50.31% |
| FSLR250117P00180000 | 2024-06-17 12:37PM EDT | 180.00 | 8.00 | 7.35 | 8.20 | 0.00 | - | 3 | 6,412 | 50.85% |
| FSLR250117P00185000 | 2024-06-17 1:05PM EDT | 185.00 | 9.04 | 8.50 | 9.25 | 0.00 | - | 51 | 4,759 | 50.42% |
| FSLR250117P00190000 | 2024-06-17 1:02PM EDT | 190.00 | 10.19 | 9.70 | 10.50 | 0.00 | - | 55 | 2,196 | 50.23% |
| FSLR250117P00195000 | 2024-06-14 3:14PM EDT | 195.00 | 8.29 | 10.70 | 12.15 | 0.00 | - | 1 | 488 | 50.60% |
| FSLR250117P00200000 | 2024-06-17 2:32PM EDT | 200.00 | 11.51 | 11.90 | 13.25 | 0.00 | - | 13 | 6,115 | 49.73% |
| FSLR250117P00210000 | 2024-06-17 11:12AM EDT | 210.00 | 14.80 | 14.70 | 16.45 | 0.00 | - | 2 | 533 | 49.30% |
| FSLR250117P00220000 | 2024-06-17 10:56AM EDT | 220.00 | 18.00 | 19.15 | 20.00 | 0.00 | - | 8 | 531 | 48.74% |
| FSLR250117P00230000 | 2024-06-12 1:49PM EDT | 230.00 | 12.21 | 22.35 | 24.00 | 0.00 | - | 8 | 530 | 48.23% |
| FSLR250117P00240000 | 2024-06-14 12:18PM EDT | 240.00 | 21.20 | 27.15 | 28.60 | 0.00 | - | 12 | 162 | 47.95% |
| FSLR250117P00250000 | 2024-06-18 9:53AM EDT | 250.00 | 31.60 | 31.60 | 34.00 | -0.05 | -0.16% | 1 | 83 | 48.16% |
| FSLR250117P00260000 | 2024-06-17 11:21AM EDT | 260.00 | 36.47 | 36.15 | 38.75 | 0.00 | - | 10 | 114 | 46.96% |
| FSLR250117P00270000 | 2024-06-17 3:51PM EDT | 270.00 | 41.60 | 42.15 | 44.45 | 0.00 | - | 35 | 116 | 46.48% |
| FSLR250117P00280000 | 2024-06-17 11:05AM EDT | 280.00 | 47.05 | 48.60 | 50.75 | 0.00 | - | 2 | 73 | 46.26% |
| FSLR250117P00290000 | 2024-06-13 11:25AM EDT | 290.00 | 39.15 | 54.90 | 57.15 | 0.00 | - | 1 | 47 | 45.70% |
| FSLR250117P00300000 | 2024-06-17 1:24PM EDT | 300.00 | 63.90 | 61.75 | 63.70 | 0.00 | - | 28 | 98 | 44.86% |
| FSLR250117P00310000 | 2024-06-12 3:12PM EDT | 310.00 | 46.15 | 68.60 | 70.75 | 0.00 | - | 9 | 61 | 44.22% |
| FSLR250117P00320000 | 2024-06-13 11:01AM EDT | 320.00 | 55.30 | 75.65 | 79.30 | 0.00 | - | 4 | 39 | 45.26% |
| FSLR250117P00330000 | 2024-06-13 11:01AM EDT | 330.00 | 61.65 | 84.70 | 86.45 | 0.00 | - | 2 | 0 | 43.92% |
| FSLR250117P00340000 | 2024-06-17 12:01PM EDT | 340.00 | 93.00 | 92.60 | 95.25 | 0.00 | - | 3 | 23 | 44.67% |
| FSLR250117P00350000 | 2024-06-12 10:53AM EDT | 350.00 | 72.30 | 100.55 | 103.20 | 0.00 | - | - | 14 | 43.72% |
| FSLR250117P00370000 | 2024-06-17 2:01PM EDT | 370.00 | 117.50 | 118.00 | 120.95 | 0.00 | - | 1 | 1 | 43.96% |
| FSLR250117P00410000 | 2024-06-11 10:00AM EDT | 410.00 | 137.16 | 153.60 | 157.15 | 0.00 | - | - | 1 | 42.19% |
| FSLR250117P00420000 | 2024-06-12 2:00PM EDT | 420.00 | 127.60 | 162.85 | 166.85 | 0.00 | - | - | 1 | 42.81% |
© 2024 Yahoo. All rights reserved.