First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250919C00145000 | 2024-06-14 3:03PM EDT | 145.00 | 144.05 | 124.60 | 129.00 | 0.00 | - | 20 | 11 | 63.01% |
| FSLR250919C00150000 | 2024-06-13 1:35PM EDT | 150.00 | 154.35 | 121.05 | 124.50 | 0.00 | - | 6 | 4 | 61.87% |
| FSLR250919C00155000 | 2024-06-14 1:22PM EDT | 155.00 | 137.10 | 117.35 | 121.45 | 0.00 | - | 4 | 12 | 61.73% |
| FSLR250919C00160000 | 2024-06-14 3:03PM EDT | 160.00 | 132.35 | 113.70 | 117.90 | 0.00 | - | 9 | 33 | 61.13% |
| FSLR250919C00165000 | 2024-06-13 12:36PM EDT | 165.00 | 142.25 | 110.70 | 114.45 | 0.00 | - | 2 | 16 | 60.99% |
| FSLR250919C00170000 | 2024-06-17 10:21AM EDT | 170.00 | 118.55 | 107.40 | 111.00 | 0.00 | - | 2 | 25 | 60.55% |
| FSLR250919C00175000 | 2024-06-17 10:08AM EDT | 175.00 | 112.90 | 103.70 | 106.85 | 0.00 | - | 2 | 27 | 59.31% |
| FSLR250919C00180000 | 2024-06-12 3:46PM EDT | 180.00 | 139.95 | 100.10 | 103.95 | 0.00 | - | - | 3 | 58.91% |
| FSLR250919C00185000 | 2024-06-17 2:22PM EDT | 185.00 | 104.85 | 98.15 | 101.40 | 0.00 | - | 2 | 4 | 59.66% |
| FSLR250919C00190000 | 2024-06-12 3:11PM EDT | 190.00 | 136.30 | 93.85 | 97.35 | 0.00 | - | - | 25 | 57.98% |
| FSLR250919C00195000 | 2024-06-12 1:46PM EDT | 195.00 | 134.55 | 90.55 | 94.95 | 0.00 | - | - | 10 | 57.84% |
| FSLR250919C00200000 | 2024-06-12 3:45PM EDT | 200.00 | 125.35 | 87.75 | 91.30 | 0.00 | - | - | 11 | 57.20% |
| FSLR250919C00210000 | 2024-06-14 1:22PM EDT | 210.00 | 99.05 | 81.80 | 85.90 | 0.00 | - | 2 | 16 | 56.60% |
| FSLR250919C00220000 | 2024-06-14 1:02PM EDT | 220.00 | 91.90 | 76.65 | 80.20 | 0.00 | - | 4 | 7 | 56.00% |
| FSLR250919C00230000 | 2024-06-12 2:58PM EDT | 230.00 | 109.05 | 72.15 | 75.90 | 0.00 | - | - | 14 | 56.17% |
| FSLR250919C00240000 | 2024-06-14 1:04PM EDT | 240.00 | 81.35 | 66.80 | 70.65 | 0.00 | - | 4 | 7 | 55.21% |
| FSLR250919C00250000 | 2024-06-12 3:43PM EDT | 250.00 | 94.10 | 61.85 | 64.75 | 0.00 | - | - | 5 | 53.95% |
| FSLR250919C00260000 | 2024-06-18 9:30AM EDT | 260.00 | 61.00 | 58.70 | 61.65 | +1.35 | +2.26% | 1 | 1 | 54.60% |
| FSLR250919C00270000 | 2024-06-17 2:47PM EDT | 270.00 | 59.50 | 54.60 | 56.95 | 0.00 | - | 4 | 2 | 53.87% |
| FSLR250919C00290000 | 2024-06-13 12:30PM EDT | 290.00 | 67.05 | 46.50 | 50.15 | 0.00 | - | 2 | 1 | 53.07% |
| FSLR250919C00300000 | 2024-06-14 3:41PM EDT | 300.00 | 55.24 | 43.25 | 45.85 | 0.00 | - | 1 | 19 | 52.36% |
| FSLR250919C00310000 | 2024-06-14 3:41PM EDT | 310.00 | 51.65 | 39.50 | 42.80 | 0.00 | - | 1 | 3 | 51.82% |
| FSLR250919C00320000 | 2024-06-11 10:02AM EDT | 320.00 | 48.60 | 37.45 | 40.85 | 0.00 | - | - | 10 | 52.34% |
| FSLR250919C00350000 | 2024-06-07 9:30AM EDT | 350.00 | 34.11 | 28.90 | 32.15 | 0.00 | - | 41 | 41 | 50.70% |
| FSLR250919C00360000 | 2024-06-11 9:46AM EDT | 360.00 | 38.90 | 27.50 | 29.90 | 0.00 | - | 20 | 2,000 | 50.82% |
| FSLR250919C00380000 | 2024-06-04 12:23PM EDT | 380.00 | 29.40 | 23.55 | 25.95 | 0.00 | - | 4 | 4 | 50.41% |
| FSLR250919C00410000 | 2024-06-14 10:08AM EDT | 410.00 | 27.85 | 19.25 | 21.75 | 0.00 | - | 6 | 7 | 50.59% |
| FSLR250919C00430000 | 2024-06-14 10:10AM EDT | 430.00 | 24.20 | 16.45 | 18.50 | 0.00 | - | - | 1 | 50.01% |
| FSLR250919C00440000 | 2024-06-14 10:14AM EDT | 440.00 | 22.60 | 15.15 | 17.35 | 0.00 | - | - | 2 | 51.08% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250919P00140000 | 2024-06-12 10:53AM EDT | 140.00 | 3.77 | 5.20 | 7.10 | 0.00 | - | - | 3 | 49.29% |
| FSLR250919P00190000 | 2024-06-03 10:51AM EDT | 190.00 | 13.85 | 18.05 | 19.55 | 0.00 | - | 1 | 1 | 46.07% |
| FSLR250919P00230000 | 2024-05-31 3:54PM EDT | 230.00 | 28.55 | 33.15 | 35.60 | 0.00 | - | 9 | 9 | 44.22% |
| FSLR250919P00240000 | 2024-06-13 3:54PM EDT | 240.00 | 28.30 | 37.75 | 40.30 | 0.00 | - | 1 | 10 | 43.67% |
| FSLR250919P00250000 | 2024-05-31 12:23PM EDT | 250.00 | 40.15 | 42.40 | 46.30 | 0.00 | - | 8 | 8 | 44.02% |
| FSLR250919P00270000 | 2024-06-17 1:23PM EDT | 270.00 | 55.37 | 53.60 | 56.70 | 0.00 | - | 2 | 3 | 42.46% |
| FSLR250919P00320000 | 2024-06-11 3:54PM EDT | 320.00 | 67.60 | 85.55 | 89.45 | 0.00 | - | - | 1 | 40.37% |
| FSLR250919P00340000 | 2024-06-12 1:47PM EDT | 340.00 | 75.55 | 99.55 | 103.80 | 0.00 | - | - | 2 | 39.11% |
| FSLR250919P00350000 | 2024-06-13 1:26PM EDT | 350.00 | 89.55 | 108.05 | 111.20 | 0.00 | - | 2 | 1 | 38.37% |
| FSLR250919P00360000 | 2024-06-17 2:46PM EDT | 360.00 | 113.55 | 115.80 | 118.00 | 0.00 | - | 2 | 4 | 36.76% |
| FSLR250919P00380000 | 2024-06-13 1:27PM EDT | 380.00 | 111.55 | 131.50 | 135.75 | 0.00 | - | 3 | 3 | 37.31% |
| FSLR250919P00430000 | 2024-06-13 12:30PM EDT | 430.00 | 151.55 | 175.50 | 179.90 | 0.00 | - | 2 | 1 | 35.80% |
| FSLR250919P00450000 | 2024-06-13 1:26PM EDT | 450.00 | 168.70 | 194.00 | 198.45 | 0.00 | - | 2 | 1 | 35.39% |
© 2024 Yahoo. All rights reserved.