First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250718C00150000 | 2024-06-17 2:17PM EDT | 150.00 | 126.90 | 118.05 | 122.00 | 0.00 | - | 2 | 15 | 61.42% |
| FSLR250718C00155000 | 2024-06-14 3:02PM EDT | 155.00 | 133.80 | 114.55 | 118.50 | 0.00 | - | 4 | 32 | 61.32% |
| FSLR250718C00160000 | 2024-06-17 2:18PM EDT | 160.00 | 119.15 | 110.95 | 114.35 | 0.00 | - | 2 | 33 | 60.47% |
| FSLR250718C00165000 | 2024-06-17 2:21PM EDT | 165.00 | 115.50 | 108.20 | 110.50 | 0.00 | - | 4 | 27 | 60.46% |
| FSLR250718C00170000 | 2024-06-14 3:22PM EDT | 170.00 | 122.75 | 104.00 | 107.45 | 0.00 | - | 10 | 11 | 59.83% |
| FSLR250718C00175000 | 2024-06-13 12:34PM EDT | 175.00 | 132.25 | 100.50 | 103.85 | 0.00 | - | 2 | 28 | 59.23% |
| FSLR250718C00180000 | 2024-06-14 1:35PM EDT | 180.00 | 115.80 | 97.10 | 101.45 | 0.00 | - | 24 | 32 | 59.46% |
| FSLR250718C00185000 | 2024-06-17 10:14AM EDT | 185.00 | 102.70 | 93.05 | 97.50 | 0.00 | - | 2 | 21 | 58.08% |
| FSLR250718C00190000 | 2024-06-17 10:09AM EDT | 190.00 | 99.65 | 90.10 | 93.80 | 0.00 | - | 2 | 8 | 57.57% |
| FSLR250718C00195000 | 2024-06-14 10:13AM EDT | 195.00 | 110.05 | 87.25 | 91.35 | 0.00 | - | 2 | 18 | 57.82% |
| FSLR250718C00200000 | 2024-06-17 2:19PM EDT | 200.00 | 91.75 | 84.50 | 87.55 | 0.00 | - | 2 | 6 | 57.20% |
| FSLR250718C00210000 | 2024-06-17 10:15AM EDT | 210.00 | 87.65 | 78.35 | 82.25 | 0.00 | - | 4 | 14 | 56.72% |
| FSLR250718C00220000 | 2024-06-17 2:21PM EDT | 220.00 | 80.10 | 73.25 | 75.50 | 0.00 | - | 5 | 9 | 55.72% |
| FSLR250718C00230000 | 2024-06-17 10:16AM EDT | 230.00 | 76.25 | 68.20 | 70.55 | 0.00 | - | 4 | 9 | 55.45% |
| FSLR250718C00240000 | 2024-06-17 10:21AM EDT | 240.00 | 72.40 | 62.75 | 67.45 | 0.00 | - | 2 | 7 | 55.62% |
| FSLR250718C00250000 | 2024-06-14 10:08AM EDT | 250.00 | 77.50 | 58.35 | 62.75 | 0.00 | - | 4 | 5 | 55.24% |
| FSLR250718C00260000 | 2024-06-17 10:13AM EDT | 260.00 | 60.20 | 53.10 | 56.40 | 0.00 | - | 2 | 7 | 53.40% |
| FSLR250718C00270000 | 2024-06-14 12:43PM EDT | 270.00 | 62.80 | 48.60 | 52.95 | 0.00 | - | 26 | 13 | 53.12% |
| FSLR250718C00280000 | 2024-06-17 10:52AM EDT | 280.00 | 50.50 | 45.70 | 49.15 | 0.00 | - | 2 | 3 | 53.20% |
| FSLR250718C00290000 | 2024-06-14 10:20AM EDT | 290.00 | 56.52 | 41.50 | 45.20 | 0.00 | - | 1 | 1 | 52.37% |
| FSLR250718C00300000 | 2024-06-10 2:33PM EDT | 300.00 | 52.49 | 38.35 | 41.45 | 0.00 | - | 2 | 3 | 51.93% |
| FSLR250718C00350000 | 2024-06-11 3:55PM EDT | 350.00 | 43.30 | 25.55 | 28.40 | 0.00 | - | 74 | 1,159 | 51.04% |
| FSLR250718C00360000 | 2024-06-17 2:44PM EDT | 360.00 | 27.20 | 23.75 | 27.05 | 0.00 | - | 2 | 2,148 | 51.36% |
| FSLR250718C00380000 | 2024-06-14 12:55PM EDT | 380.00 | 27.00 | 19.55 | 22.95 | 0.00 | - | 6 | 14 | 50.58% |
| FSLR250718C00390000 | 2024-06-14 10:11AM EDT | 390.00 | 27.55 | 17.50 | 22.00 | 0.00 | - | 2 | 7 | 50.59% |
| FSLR250718C00400000 | 2024-06-13 12:44PM EDT | 400.00 | 28.65 | 16.40 | 19.50 | 0.00 | - | 2 | 11 | 50.13% |
| FSLR250718C00410000 | 2024-06-14 10:44AM EDT | 410.00 | 24.30 | 14.80 | 17.80 | 0.00 | - | 5 | 51 | 51.42% |
| FSLR250718C00420000 | 2024-06-13 1:08PM EDT | 420.00 | 24.51 | 14.15 | 16.75 | 0.00 | - | 101 | 157 | 50.09% |
| FSLR250718C00450000 | 2024-06-14 10:11AM EDT | 450.00 | 17.90 | 11.15 | 13.35 | 0.00 | - | - | 1 | 51.31% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250718P00140000 | 2024-06-10 10:01AM EDT | 140.00 | 3.60 | 4.65 | 6.95 | 0.00 | - | - | 2 | 52.74% |
| FSLR250718P00195000 | 2024-06-13 11:28AM EDT | 195.00 | 12.30 | 16.75 | 19.45 | 0.00 | - | 7 | 6 | 47.04% |
| FSLR250718P00260000 | 2024-06-12 11:37AM EDT | 260.00 | 32.10 | 45.10 | 48.45 | 0.00 | - | - | 2 | 43.83% |
| FSLR250718P00270000 | 2024-06-13 11:28AM EDT | 270.00 | 39.30 | 50.60 | 55.10 | 0.00 | - | 2 | 1 | 44.27% |
| FSLR250718P00330000 | 2024-06-06 12:07PM EDT | 330.00 | 78.90 | 90.55 | 95.45 | 0.00 | - | - | 1 | 41.83% |
| FSLR250718P00350000 | 2024-06-12 11:35AM EDT | 350.00 | 82.20 | 106.15 | 110.50 | 0.00 | - | - | 1 | 40.68% |
| FSLR250718P00360000 | 2024-06-12 11:36AM EDT | 360.00 | 89.20 | 114.05 | 118.90 | 0.00 | - | - | 3 | 40.72% |
| FSLR250718P00370000 | 2024-06-13 1:28PM EDT | 370.00 | 101.90 | 121.50 | 126.00 | 0.00 | - | 2 | 1 | 39.05% |
| FSLR250718P00420000 | 2024-06-12 1:43PM EDT | 420.00 | 130.20 | 166.00 | 170.45 | 0.00 | - | - | 1 | 38.50% |
© 2024 Yahoo. All rights reserved.