First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR251017C00140000 | 2024-06-14 3:03PM EDT | 140.00 | 149.00 | 130.25 | 133.90 | 0.00 | - | 4 | 23 | 61.32% |
| FSLR251017C00145000 | 2024-06-14 3:32PM EDT | 145.00 | 145.95 | 126.05 | 130.00 | 0.00 | - | 4 | 5 | 60.28% |
| FSLR251017C00150000 | 2024-06-14 3:03PM EDT | 150.00 | 141.00 | 122.00 | 126.50 | 0.00 | - | 4 | 11 | 59.65% |
| FSLR251017C00155000 | 2024-06-14 1:43PM EDT | 155.00 | 137.30 | 118.70 | 122.95 | 0.00 | - | 10 | 10 | 59.48% |
| FSLR251017C00160000 | 2024-06-14 2:15PM EDT | 160.00 | 132.75 | 115.45 | 119.40 | 0.00 | - | 6 | 44 | 59.24% |
| FSLR251017C00165000 | 2024-06-14 2:15PM EDT | 165.00 | 129.15 | 112.10 | 115.95 | 0.00 | - | 4 | 21 | 58.90% |
| FSLR251017C00170000 | 2024-06-14 10:03AM EDT | 170.00 | 133.95 | 109.05 | 112.40 | 0.00 | - | 7 | 18 | 58.61% |
| FSLR251017C00175000 | 2024-06-14 1:37PM EDT | 175.00 | 123.50 | 105.20 | 109.00 | 0.00 | - | 2 | 29 | 57.82% |
| FSLR251017C00180000 | 2024-06-14 9:39AM EDT | 180.00 | 128.25 | 101.55 | 105.50 | 0.00 | - | 2 | 2 | 57.05% |
| FSLR251017C00185000 | 2024-06-17 10:13AM EDT | 185.00 | 106.45 | 99.45 | 102.50 | 0.00 | - | 2 | 6 | 57.45% |
| FSLR251017C00190000 | 2024-06-13 9:46AM EDT | 190.00 | 136.65 | 95.35 | 99.45 | 0.00 | - | 2 | 17 | 56.56% |
| FSLR251017C00195000 | 2024-06-17 10:06AM EDT | 195.00 | 99.85 | 93.15 | 95.85 | 0.00 | - | 2 | 3 | 56.38% |
| FSLR251017C00200000 | 2024-06-12 1:37PM EDT | 200.00 | 131.45 | 89.25 | 93.40 | 0.00 | - | - | 9 | 55.83% |
| FSLR251017C00210000 | 2024-06-12 1:36PM EDT | 210.00 | 124.95 | 83.70 | 87.95 | 0.00 | - | - | 2 | 55.46% |
| FSLR251017C00220000 | 2024-06-17 10:14AM EDT | 220.00 | 85.70 | 79.20 | 82.00 | 0.00 | - | 2 | 16 | 55.10% |
| FSLR251017C00230000 | 2024-06-17 10:08AM EDT | 230.00 | 80.15 | 74.15 | 76.35 | 0.00 | - | 2 | 8 | 54.38% |
| FSLR251017C00240000 | 2024-06-12 3:43PM EDT | 240.00 | 101.30 | 68.55 | 71.85 | 0.00 | - | - | 3 | 53.74% |
| FSLR251017C00250000 | 2024-06-14 11:57AM EDT | 250.00 | 80.05 | 63.75 | 67.20 | 0.00 | - | 2 | 6 | 53.18% |
| FSLR251017C00260000 | 2024-06-17 10:46AM EDT | 260.00 | 64.65 | 60.20 | 62.90 | 0.00 | - | 2 | 10 | 53.13% |
| FSLR251017C00270000 | 2024-06-17 10:32AM EDT | 270.00 | 61.65 | 55.90 | 58.80 | 0.00 | - | 2 | 4 | 52.64% |
| FSLR251017C00280000 | 2024-06-14 12:43PM EDT | 280.00 | 63.85 | 51.85 | 55.00 | 0.00 | - | 2 | 9 | 52.21% |
| FSLR251017C00290000 | 2024-06-14 3:46PM EDT | 290.00 | 60.00 | 47.90 | 51.40 | 0.00 | - | 2 | 5 | 51.73% |
| FSLR251017C00300000 | 2024-06-12 1:01PM EDT | 300.00 | 74.50 | 44.45 | 47.85 | 0.00 | - | 1 | 18 | 51.32% |
| FSLR251017C00310000 | 2024-06-11 3:16PM EDT | 310.00 | 63.02 | 41.70 | 44.35 | 0.00 | - | 2 | 0 | 51.06% |
| FSLR251017C00340000 | 2024-06-12 3:52PM EDT | 340.00 | 56.44 | 33.95 | 36.60 | 0.00 | - | - | 1,073 | 50.77% |
| FSLR251017C00350000 | 2024-06-12 11:23AM EDT | 350.00 | 53.00 | 31.50 | 34.65 | 0.00 | - | - | 1 | 50.73% |
| FSLR251017C00360000 | 2024-06-13 12:42PM EDT | 360.00 | 43.95 | 28.90 | 31.60 | 0.00 | - | 2 | 1 | 50.03% |
| FSLR251017C00370000 | 2024-06-13 12:42PM EDT | 370.00 | 41.30 | 27.10 | 29.55 | 0.00 | - | 1 | 1 | 51.07% |
| FSLR251017C00390000 | 2024-06-03 11:08AM EDT | 390.00 | 31.15 | 23.00 | 26.35 | 0.00 | - | 16 | 16 | 51.27% |
| FSLR251017C00400000 | 2024-06-03 11:08AM EDT | 400.00 | 29.10 | 21.75 | 25.20 | 0.00 | - | 17 | 17 | 50.04% |
| FSLR251017C00410000 | 2024-06-14 10:32AM EDT | 410.00 | 28.35 | 20.20 | 22.85 | 0.00 | - | 2 | 2 | 50.80% |
| FSLR251017C00420000 | 2024-06-14 1:26PM EDT | 420.00 | 24.65 | 18.50 | 21.65 | 0.00 | - | 24 | 16 | 50.95% |
| FSLR251017C00430000 | 2024-06-14 10:08AM EDT | 430.00 | 25.30 | 16.80 | 20.65 | 0.00 | - | - | 11 | 51.22% |
| FSLR251017C00440000 | 2024-06-17 3:18PM EDT | 440.00 | 19.65 | 16.10 | 18.40 | 0.00 | - | 1 | 14 | 50.14% |
| FSLR251017C00450000 | 2024-06-14 10:10AM EDT | 450.00 | 21.95 | 14.65 | 18.40 | 0.00 | - | - | 8 | 51.28% |
Putsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR251017P00140000 | 2024-06-17 2:29PM EDT | 140.00 | 6.35 | 6.45 | 7.50 | 0.00 | - | 6 | 8 | 49.08% |
| FSLR251017P00150000 | 2024-06-17 11:30AM EDT | 150.00 | 8.15 | 8.30 | 9.90 | 0.00 | - | 1 | 10 | 49.24% |
| FSLR251017P00175000 | 2024-06-13 1:59PM EDT | 175.00 | 10.05 | 13.30 | 15.70 | 0.00 | - | 1 | 1 | 47.00% |
| FSLR251017P00240000 | 2024-06-13 12:47PM EDT | 240.00 | 30.00 | 37.55 | 41.55 | 0.00 | - | 1 | 1 | 44.16% |
| FSLR251017P00300000 | 2024-06-05 11:07AM EDT | 300.00 | 63.00 | 72.05 | 76.85 | 0.00 | - | - | 1 | 41.98% |
| FSLR251017P00310000 | 2024-06-06 12:34PM EDT | 310.00 | 71.20 | 79.30 | 83.50 | 0.00 | - | - | 26 | 41.51% |
| FSLR251017P00320000 | 2024-06-11 3:48PM EDT | 320.00 | 68.20 | 86.00 | 90.40 | 0.00 | - | - | 2 | 41.05% |
| FSLR251017P00330000 | 2024-06-11 3:53PM EDT | 330.00 | 74.85 | 93.25 | 97.30 | 0.00 | - | 20 | 29 | 40.40% |
| FSLR251017P00340000 | 2024-06-13 11:21AM EDT | 340.00 | 82.25 | 100.55 | 104.60 | 0.00 | - | 2 | 15 | 39.90% |
| FSLR251017P00350000 | 2024-06-14 12:52PM EDT | 350.00 | 98.10 | 108.05 | 112.50 | 0.00 | - | 1 | 3 | 39.76% |
| FSLR251017P00360000 | 2024-06-13 1:28PM EDT | 360.00 | 97.65 | 115.55 | 120.30 | 0.00 | - | 3 | 8 | 39.36% |
| FSLR251017P00390000 | 2024-06-13 1:29PM EDT | 390.00 | 119.85 | 140.05 | 144.95 | 0.00 | - | 2 | 1 | 38.39% |
© 2024 Yahoo. All rights reserved.