First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250321C00080000 | 2024-04-01 1:32PM EDT | 80.00 | 97.65 | 105.50 | 108.85 | 0.00 | - | 32 | 56 | 0.00% |
| FSLR250321C00085000 | 2024-03-27 1:00PM EDT | 85.00 | 85.50 | 98.00 | 101.45 | 0.00 | - | 19 | 19 | 0.00% |
| FSLR250321C00090000 | 2024-04-03 12:29PM EDT | 90.00 | 82.70 | 103.50 | 107.25 | 0.00 | - | 5 | 35 | 0.00% |
| FSLR250321C00095000 | 2024-04-08 3:39PM EDT | 95.00 | 92.50 | 100.05 | 105.00 | 0.00 | - | 5 | 9 | 55.95% |
| FSLR250321C00100000 | 2024-04-26 12:51PM EDT | 100.00 | 88.10 | 102.60 | 106.50 | 0.00 | - | 1 | 14 | 71.49% |
| FSLR250321C00105000 | 2024-04-03 12:06PM EDT | 105.00 | 71.05 | 90.55 | 94.00 | 0.00 | - | 1 | 9 | 43.62% |
| FSLR250321C00110000 | 2024-04-05 11:55AM EDT | 110.00 | 75.80 | 88.50 | 93.00 | 0.00 | - | 7 | 13 | 58.36% |
| FSLR250321C00115000 | 2024-04-08 10:33AM EDT | 115.00 | 77.00 | 84.25 | 87.15 | 0.00 | - | 1 | 3 | 51.96% |
| FSLR250321C00120000 | 2024-04-05 2:35PM EDT | 120.00 | 69.90 | 80.05 | 83.25 | 0.00 | - | 4 | 11 | 52.30% |
| FSLR250321C00125000 | 2024-04-23 3:49PM EDT | 125.00 | 68.85 | 81.25 | 84.80 | 0.00 | - | 3 | 13 | 61.89% |
| FSLR250321C00130000 | 2024-05-03 11:51AM EDT | 130.00 | 72.19 | 77.05 | 81.25 | 0.00 | - | 2 | 3 | 60.85% |
| FSLR250321C00140000 | 2024-05-03 11:12AM EDT | 140.00 | 64.24 | 70.30 | 71.85 | 0.00 | - | 1 | 10 | 57.70% |
| FSLR250321C00145000 | 2024-05-07 10:05AM EDT | 145.00 | 65.96 | 66.35 | 68.50 | 0.00 | - | 1 | 2 | 56.78% |
| FSLR250321C00155000 | 2024-04-11 12:12PM EDT | 155.00 | 50.76 | 53.15 | 55.85 | 0.00 | - | 1 | 2 | 46.69% |
| FSLR250321C00160000 | 2024-04-11 1:45PM EDT | 160.00 | 49.86 | 51.45 | 52.65 | 0.00 | - | - | 0 | 46.54% |
| FSLR250321C00165000 | 2024-05-17 12:03PM EDT | 165.00 | 54.70 | 53.00 | 55.40 | +2.35 | +4.49% | 2 | 12 | 54.11% |
| FSLR250321C00170000 | 2024-05-03 11:31AM EDT | 170.00 | 45.98 | 49.75 | 51.45 | 0.00 | - | 1 | 3 | 52.61% |
| FSLR250321C00175000 | 2024-05-15 9:34AM EDT | 175.00 | 41.89 | 46.90 | 48.40 | 0.00 | - | 1 | 3 | 52.03% |
| FSLR250321C00180000 | 2024-05-15 12:26PM EDT | 180.00 | 40.60 | 44.20 | 46.15 | 0.00 | - | 1 | 13 | 52.02% |
| FSLR250321C00185000 | 2024-05-03 10:55AM EDT | 185.00 | 38.95 | 41.10 | 43.20 | 0.00 | - | 2 | 4 | 51.03% |
| FSLR250321C00190000 | 2024-05-15 2:17PM EDT | 190.00 | 35.85 | 38.80 | 40.20 | 0.00 | - | 3 | 9 | 50.46% |
| FSLR250321C00195000 | 2024-05-17 1:35PM EDT | 195.00 | 37.87 | 36.45 | 37.70 | +4.27 | +12.71% | 1 | 11 | 50.07% |
| FSLR250321C00200000 | 2024-05-17 1:35PM EDT | 200.00 | 35.07 | 34.20 | 35.30 | +2.87 | +8.91% | 1 | 10 | 50.45% |
| FSLR250321C00210000 | 2024-04-16 10:41AM EDT | 210.00 | 21.92 | 29.80 | 31.80 | 0.00 | - | 8 | 9 | 50.84% |
| FSLR250321C00220000 | 2024-05-15 10:37AM EDT | 220.00 | 22.40 | 25.35 | 27.65 | 0.00 | - | 10 | 20 | 49.80% |
| FSLR250321C00230000 | 2024-05-14 12:03PM EDT | 230.00 | 17.95 | 22.10 | 23.45 | 0.00 | - | 41 | 88 | 48.19% |
| FSLR250321C00240000 | 2024-05-14 2:03PM EDT | 240.00 | 15.03 | 19.45 | 20.45 | 0.00 | - | 1 | 20 | 47.77% |
| FSLR250321C00250000 | 2024-05-03 11:39AM EDT | 250.00 | 15.85 | 16.40 | 17.65 | 0.00 | - | 1 | 79 | 47.18% |
| FSLR250321C00260000 | 2024-05-06 10:55AM EDT | 260.00 | 15.40 | 13.65 | 15.40 | 0.00 | - | 1 | 51 | 46.96% |
| FSLR250321C00270000 | 2024-05-13 11:22AM EDT | 270.00 | 11.15 | 11.90 | 14.00 | 0.00 | - | 13 | 21 | 47.67% |
| FSLR250321C00280000 | 2024-05-13 3:59PM EDT | 280.00 | 9.40 | 10.75 | 11.55 | 0.00 | - | 55 | 56 | 46.37% |
| FSLR250321C00290000 | 2024-05-14 12:14PM EDT | 290.00 | 6.85 | 8.60 | 10.10 | 0.00 | - | 5 | 0 | 46.31% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250321P00080000 | 2024-05-02 1:24PM EDT | 80.00 | 1.77 | 0.00 | 2.84 | 0.00 | - | 10 | 63 | 59.89% |
| FSLR250321P00085000 | 2024-05-02 1:24PM EDT | 85.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 25.00% |
| FSLR250321P00090000 | 2024-04-09 12:23PM EDT | 90.00 | 2.23 | 0.00 | 1.86 | 0.00 | - | 5 | 6 | 56.07% |
| FSLR250321P00100000 | 2024-05-16 3:41PM EDT | 100.00 | 2.03 | 0.74 | 2.82 | 0.00 | - | 1 | 2 | 54.75% |
| FSLR250321P00105000 | 2024-05-02 2:52PM EDT | 105.00 | 3.30 | 0.05 | 2.86 | 0.00 | - | 7 | 21 | 51.64% |
| FSLR250321P00110000 | 2024-05-16 3:41PM EDT | 110.00 | 2.63 | 0.60 | 2.71 | 0.00 | - | 1 | 2 | 47.80% |
| FSLR250321P00115000 | 2024-05-06 12:49PM EDT | 115.00 | 3.52 | 1.08 | 3.70 | 0.00 | - | 1 | 10 | 48.84% |
| FSLR250321P00120000 | 2024-05-03 1:13PM EDT | 120.00 | 4.66 | 1.74 | 4.15 | 0.00 | - | 1 | 6 | 47.38% |
| FSLR250321P00125000 | 2024-05-15 12:43PM EDT | 125.00 | 4.82 | 2.57 | 4.50 | 0.00 | - | 1 | 4 | 45.48% |
| FSLR250321P00135000 | 2024-04-05 2:07PM EDT | 135.00 | 11.75 | 5.35 | 7.45 | 0.00 | - | 2 | 2 | 47.53% |
| FSLR250321P00140000 | 2024-05-08 9:30AM EDT | 140.00 | 8.05 | 6.50 | 7.80 | 0.00 | - | 1 | 4 | 45.20% |
| FSLR250321P00145000 | 2024-05-17 3:35PM EDT | 145.00 | 8.00 | 7.35 | 8.55 | -1.35 | -14.44% | 1 | 3 | 43.76% |
| FSLR250321P00150000 | 2024-04-19 12:59PM EDT | 150.00 | 9.15 | 8.55 | 10.85 | -6.70 | -42.27% | 1 | 11 | 45.38% |
| FSLR250321P00155000 | 2024-05-02 3:51PM EDT | 155.00 | 15.61 | 9.80 | 11.45 | 0.00 | - | 1 | 19 | 43.29% |
| FSLR250321P00160000 | 2024-05-15 1:17PM EDT | 160.00 | 12.90 | 11.25 | 12.75 | 0.00 | - | 1 | 9 | 42.43% |
| FSLR250321P00165000 | 2024-05-09 1:52PM EDT | 165.00 | 15.46 | 12.15 | 14.00 | 0.00 | - | 8 | 8 | 41.32% |
| FSLR250321P00170000 | 2024-04-22 9:33AM EDT | 170.00 | 26.00 | 14.15 | 15.55 | 0.00 | - | 5 | 10 | 40.55% |
| FSLR250321P00180000 | 2024-05-07 3:09PM EDT | 180.00 | 20.35 | 18.45 | 21.25 | 0.00 | - | - | 9 | 42.45% |
| FSLR250321P00185000 | 2024-05-13 1:07PM EDT | 185.00 | 24.42 | 20.95 | 21.75 | 0.00 | - | 1 | 1 | 39.53% |
| FSLR250321P00190000 | 2024-05-08 10:51AM EDT | 190.00 | 26.05 | 23.20 | 24.80 | 0.00 | - | - | 1 | 40.22% |
| FSLR250321P00195000 | 2024-05-07 3:09PM EDT | 195.00 | 27.30 | 25.55 | 27.20 | 0.00 | - | - | 10 | 39.76% |
| FSLR250321P00270000 | 2024-05-03 3:56PM EDT | 270.00 | 82.06 | 75.90 | 77.75 | 0.00 | - | 1 | 1 | 32.73% |
© 2024 Yahoo. All rights reserved.