First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR260116C00075000 | 2024-06-07 1:38PM EDT | 75.00 | 200.79 | 184.50 | 189.00 | 0.00 | - | 1 | 93 | 75.02% |
| FSLR260116C00080000 | 2024-05-30 3:24PM EDT | 80.00 | 201.50 | 180.50 | 184.50 | 0.00 | - | 1 | 8 | 73.95% |
| FSLR260116C00085000 | 2024-02-15 3:27PM EDT | 85.00 | 87.70 | 75.00 | 79.50 | 0.00 | - | 4 | 17 | 0.00% |
| FSLR260116C00090000 | 2023-10-05 11:53AM EDT | 90.00 | 75.48 | 78.25 | 82.35 | 0.00 | - | - | 4 | 0.00% |
| FSLR260116C00095000 | 2024-02-08 11:04AM EDT | 95.00 | 67.40 | 81.80 | 84.95 | 0.00 | - | 2 | 2 | 0.00% |
| FSLR260116C00100000 | 2024-05-06 2:12PM EDT | 100.00 | 108.90 | 181.00 | 185.50 | 0.00 | - | 4 | 16 | 106.62% |
| FSLR260116C00105000 | 2024-05-24 11:19AM EDT | 105.00 | 177.40 | 160.50 | 164.45 | 0.00 | - | 1 | 22 | 70.40% |
| FSLR260116C00110000 | 2024-04-26 10:56AM EDT | 110.00 | 87.00 | 177.50 | 182.50 | 0.00 | - | 1 | 2 | 109.75% |
| FSLR260116C00115000 | 2024-05-22 3:54PM EDT | 115.00 | 149.00 | 151.00 | 155.50 | 0.00 | - | 4 | 9 | 65.93% |
| FSLR260116C00120000 | 2024-05-22 10:47AM EDT | 120.00 | 130.00 | 148.05 | 151.00 | 0.00 | - | 11 | 16 | 65.50% |
| FSLR260116C00125000 | 2024-05-17 1:48PM EDT | 125.00 | 93.20 | 160.05 | 164.50 | 0.00 | - | 3 | 16 | 92.19% |
| FSLR260116C00130000 | 2024-06-17 1:44PM EDT | 130.00 | 141.99 | 140.75 | 144.85 | 0.00 | - | 1 | 20 | 65.58% |
| FSLR260116C00135000 | 2024-05-17 3:58PM EDT | 135.00 | 86.20 | 152.80 | 156.40 | 0.00 | - | 11 | 16 | 88.27% |
| FSLR260116C00140000 | 2024-05-23 11:07AM EDT | 140.00 | 126.60 | 132.60 | 137.50 | 0.00 | - | 2 | 43 | 63.57% |
| FSLR260116C00145000 | 2024-06-17 9:37AM EDT | 145.00 | 144.00 | 128.55 | 132.80 | 0.00 | - | 20 | 42 | 61.80% |
| FSLR260116C00150000 | 2024-06-13 2:02PM EDT | 150.00 | 158.82 | 126.00 | 129.90 | 0.00 | - | 1 | 421 | 62.36% |
| FSLR260116C00155000 | 2024-06-14 11:51AM EDT | 155.00 | 143.05 | 121.50 | 124.75 | 0.00 | - | 2 | 153 | 59.97% |
| FSLR260116C00160000 | 2024-06-12 9:30AM EDT | 160.00 | 161.12 | 118.50 | 121.30 | 0.00 | - | 1 | 60 | 59.72% |
| FSLR260116C00165000 | 2024-06-14 1:14PM EDT | 165.00 | 133.30 | 114.80 | 117.90 | 0.00 | - | 2 | 46 | 58.98% |
| FSLR260116C00170000 | 2024-06-17 11:22AM EDT | 170.00 | 115.55 | 111.55 | 114.85 | 0.00 | - | 7 | 60 | 58.68% |
| FSLR260116C00175000 | 2024-05-28 10:02AM EDT | 175.00 | 125.73 | 108.55 | 112.50 | 0.00 | - | 4 | 46 | 58.86% |
| FSLR260116C00180000 | 2024-06-14 3:19PM EDT | 180.00 | 123.00 | 104.20 | 108.25 | 0.00 | - | 10 | 43 | 57.14% |
| FSLR260116C00185000 | 2024-06-17 10:24AM EDT | 185.00 | 111.20 | 102.05 | 104.75 | 0.00 | - | 2 | 46 | 57.03% |
| FSLR260116C00190000 | 2024-06-14 1:13PM EDT | 190.00 | 116.45 | 99.10 | 102.40 | 0.00 | - | 6 | 14 | 57.03% |
| FSLR260116C00195000 | 2024-06-14 12:20PM EDT | 195.00 | 113.60 | 95.35 | 99.35 | 0.00 | - | 2 | 51 | 56.19% |
| FSLR260116C00200000 | 2024-06-17 11:16AM EDT | 200.00 | 97.82 | 93.85 | 97.40 | 0.00 | - | 9 | 655 | 56.99% |
| FSLR260116C00210000 | 2024-06-17 11:41AM EDT | 210.00 | 88.43 | 86.65 | 90.80 | 0.00 | - | 4 | 92 | 55.00% |
| FSLR260116C00220000 | 2024-06-14 1:43PM EDT | 220.00 | 98.05 | 82.45 | 85.60 | 0.00 | - | 16 | 73 | 54.94% |
| FSLR260116C00230000 | 2024-06-17 12:35PM EDT | 230.00 | 81.10 | 77.20 | 80.60 | 0.00 | - | 2 | 189 | 54.28% |
| FSLR260116C00240000 | 2024-06-17 11:41AM EDT | 240.00 | 73.28 | 72.90 | 75.05 | 0.00 | - | 2 | 150 | 53.62% |
| FSLR260116C00250000 | 2024-06-17 1:23PM EDT | 250.00 | 69.50 | 67.50 | 70.95 | 0.00 | - | 3 | 139 | 52.94% |
| FSLR260116C00260000 | 2024-06-17 11:15AM EDT | 260.00 | 66.77 | 63.80 | 67.00 | 0.00 | - | 2 | 65 | 52.86% |
| FSLR260116C00270000 | 2024-06-17 10:32AM EDT | 270.00 | 66.35 | 59.15 | 62.95 | 0.00 | - | 6 | 97 | 52.18% |
| FSLR260116C00280000 | 2024-06-17 10:49AM EDT | 280.00 | 61.35 | 55.95 | 59.50 | 0.00 | - | 1 | 616 | 52.17% |
| FSLR260116C00290000 | 2024-06-18 9:34AM EDT | 290.00 | 55.10 | 51.75 | 55.45 | -9.40 | -14.57% | 9 | 332 | 51.38% |
| FSLR260116C00300000 | 2024-06-17 3:50PM EDT | 300.00 | 53.63 | 49.10 | 53.40 | 0.00 | - | 18 | 3,652 | 51.85% |
| FSLR260116C00310000 | 2024-06-17 3:18PM EDT | 310.00 | 52.25 | 46.45 | 50.10 | 0.00 | - | 14 | 26 | 51.69% |
| FSLR260116C00320000 | 2024-06-17 11:58AM EDT | 320.00 | 44.03 | 43.00 | 47.25 | 0.00 | - | 11 | 1,063 | 51.26% |
| FSLR260116C00330000 | 2024-06-10 1:46PM EDT | 330.00 | 53.80 | 40.55 | 42.85 | 0.00 | - | - | 1 | 50.50% |
| FSLR260116C00340000 | 2024-06-10 9:30AM EDT | 340.00 | 41.45 | 36.60 | 40.60 | 0.00 | - | 1 | 2,203 | 51.44% |
| FSLR260116C00350000 | 2024-06-18 9:30AM EDT | 350.00 | 35.96 | 34.60 | 38.15 | -0.60 | -1.64% | 2 | 1,301 | 51.22% |
| FSLR260116C00360000 | 2024-06-18 9:30AM EDT | 360.00 | 33.62 | 32.25 | 36.45 | -4.58 | -11.99% | 2 | 11,878 | 51.48% |
| FSLR260116C00370000 | 2024-06-14 12:24PM EDT | 370.00 | 39.00 | 30.35 | 33.75 | 0.00 | - | 2 | 1,752 | 50.86% |
| FSLR260116C00380000 | 2024-06-12 3:24PM EDT | 380.00 | 50.00 | 29.45 | 31.70 | 0.00 | - | 1 | 82 | 50.66% |
| FSLR260116C00390000 | 2024-06-17 3:18PM EDT | 390.00 | 31.80 | 26.40 | 29.50 | 0.00 | - | 5 | 6 | 50.24% |
| FSLR260116C00400000 | 2024-06-17 3:18PM EDT | 400.00 | 30.00 | 25.65 | 27.55 | 0.00 | - | 6 | 12 | 49.93% |
| FSLR260116C00410000 | 2024-06-17 9:42AM EDT | 410.00 | 28.05 | 23.25 | 26.75 | 0.00 | - | 2 | 2 | 50.52% |
| FSLR260116C00420000 | 2024-06-17 11:30AM EDT | 420.00 | 23.40 | 21.90 | 25.40 | 0.00 | - | 7 | 100 | 50.57% |
| FSLR260116C00430000 | 2024-06-14 2:17PM EDT | 430.00 | 26.80 | 20.75 | 22.85 | 0.00 | - | 36 | 19 | 49.49% |
| FSLR260116C00440000 | 2024-06-17 9:42AM EDT | 440.00 | 23.00 | 19.25 | 22.30 | 0.00 | - | 2 | 68 | 50.10% |
| FSLR260116C00450000 | 2024-06-17 10:36AM EDT | 450.00 | 21.50 | 18.00 | 20.40 | 0.00 | - | 5 | 91 | 49.43% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR260116P00075000 | 2024-06-18 9:30AM EDT | 75.00 | 1.40 | 0.59 | 3.20 | +0.53 | +60.92% | 1 | 51 | 58.40% |
| FSLR260116P00080000 | 2024-05-31 9:52AM EDT | 80.00 | 1.42 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 58.84% |
| FSLR260116P00085000 | 2023-12-28 11:58AM EDT | 85.00 | 6.15 | 7.50 | 8.55 | 0.00 | - | 1 | 5 | 75.89% |
| FSLR260116P00090000 | 2024-05-31 3:29PM EDT | 90.00 | 1.77 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 53.33% |
| FSLR260116P00095000 | 2024-05-16 2:46PM EDT | 95.00 | 4.20 | 0.76 | 2.45 | 0.00 | - | 1 | 414 | 50.59% |
| FSLR260116P00100000 | 2024-06-17 11:08AM EDT | 100.00 | 2.50 | 1.36 | 5.50 | 0.00 | - | 4 | 11 | 52.12% |
| FSLR260116P00105000 | 2024-05-21 3:56PM EDT | 105.00 | 4.10 | 1.00 | 6.00 | 0.00 | - | 3 | 5 | 57.65% |
| FSLR260116P00110000 | 2024-05-23 2:48PM EDT | 110.00 | 3.60 | 1.50 | 6.00 | 0.00 | - | 2 | 429 | 55.05% |
| FSLR260116P00115000 | 2024-06-05 1:26PM EDT | 115.00 | 3.30 | 2.13 | 5.20 | 0.00 | - | 1 | 33 | 50.47% |
| FSLR260116P00120000 | 2024-06-14 3:24PM EDT | 120.00 | 4.30 | 3.50 | 5.70 | 0.00 | - | 2 | 19 | 49.47% |
| FSLR260116P00125000 | 2024-06-17 11:14AM EDT | 125.00 | 5.30 | 5.40 | 6.45 | 0.00 | - | 10 | 170 | 49.00% |
| FSLR260116P00130000 | 2024-06-17 11:39AM EDT | 130.00 | 6.20 | 6.20 | 7.10 | 0.00 | - | 10 | 240 | 48.21% |
| FSLR260116P00135000 | 2024-05-24 1:06PM EDT | 135.00 | 6.00 | 6.00 | 8.95 | 0.00 | - | 2 | 5,164 | 49.69% |
| FSLR260116P00140000 | 2024-06-12 12:34PM EDT | 140.00 | 5.20 | 6.75 | 10.00 | 0.00 | - | 2 | 31 | 49.36% |
| FSLR260116P00145000 | 2024-06-11 1:38PM EDT | 145.00 | 6.45 | 8.50 | 11.95 | 0.00 | - | 1 | 309 | 50.40% |
| FSLR260116P00150000 | 2024-05-28 1:21PM EDT | 150.00 | 8.19 | 9.80 | 12.60 | 0.00 | - | 302 | 1,096 | 49.17% |
| FSLR260116P00155000 | 2024-06-17 1:26PM EDT | 155.00 | 11.37 | 11.15 | 13.40 | 0.00 | - | 10 | 130 | 48.16% |
| FSLR260116P00160000 | 2024-06-11 2:11PM EDT | 160.00 | 8.75 | 10.90 | 14.45 | 0.00 | - | 6 | 2,003 | 47.47% |
| FSLR260116P00165000 | 2024-06-12 12:51PM EDT | 165.00 | 8.87 | 13.15 | 16.25 | 0.00 | - | 2 | 10 | 47.73% |
| FSLR260116P00170000 | 2024-06-14 10:00AM EDT | 170.00 | 11.60 | 13.90 | 17.45 | 0.00 | - | 1 | 105 | 47.09% |
| FSLR260116P00175000 | 2024-06-17 1:26PM EDT | 175.00 | 16.64 | 15.45 | 19.35 | 0.00 | - | 10 | 34 | 47.24% |
| FSLR260116P00180000 | 2024-06-12 1:56PM EDT | 180.00 | 11.77 | 17.25 | 20.35 | 0.00 | - | 1 | 1,137 | 46.23% |
| FSLR260116P00185000 | 2024-06-10 11:04AM EDT | 185.00 | 15.40 | 19.10 | 22.20 | 0.00 | - | 1 | 58 | 46.14% |
| FSLR260116P00190000 | 2024-06-14 9:30AM EDT | 190.00 | 15.74 | 20.85 | 23.85 | 0.00 | - | 5 | 1,021 | 45.76% |
| FSLR260116P00195000 | 2024-06-11 1:28PM EDT | 195.00 | 16.80 | 22.50 | 24.75 | 0.00 | - | 2 | 44 | 44.52% |
| FSLR260116P00200000 | 2024-06-17 10:53AM EDT | 200.00 | 23.35 | 23.35 | 25.85 | 0.00 | - | 2 | 5,668 | 43.48% |
| FSLR260116P00210000 | 2024-06-11 1:31PM EDT | 210.00 | 21.20 | 28.20 | 31.05 | 0.00 | - | 2 | 60 | 44.18% |
| FSLR260116P00220000 | 2024-06-17 11:43AM EDT | 220.00 | 32.95 | 31.45 | 34.35 | 0.00 | - | 4 | 70 | 42.78% |
| FSLR260116P00230000 | 2024-06-17 11:36AM EDT | 230.00 | 36.23 | 36.90 | 38.40 | 0.00 | - | 2 | 62 | 41.86% |
| FSLR260116P00240000 | 2024-06-14 3:30PM EDT | 240.00 | 35.80 | 41.25 | 44.40 | 0.00 | - | 1 | 97 | 42.37% |
| FSLR260116P00250000 | 2024-06-17 11:42AM EDT | 250.00 | 47.10 | 46.25 | 48.20 | 0.00 | - | 47 | 83 | 40.80% |
| FSLR260116P00260000 | 2024-06-17 3:50PM EDT | 260.00 | 51.53 | 51.50 | 54.45 | 0.00 | - | 9 | 59 | 41.02% |
| FSLR260116P00270000 | 2024-06-17 3:50PM EDT | 270.00 | 56.70 | 56.70 | 59.20 | 0.00 | - | 25 | 40 | 39.83% |
| FSLR260116P00280000 | 2024-06-14 12:56PM EDT | 280.00 | 56.40 | 62.85 | 65.65 | 0.00 | - | 4 | 32 | 39.78% |
| FSLR260116P00290000 | 2024-06-14 3:54PM EDT | 290.00 | 61.00 | 68.70 | 71.85 | 0.00 | - | 4 | 62 | 39.33% |
| FSLR260116P00300000 | 2024-06-17 10:10AM EDT | 300.00 | 71.90 | 75.80 | 78.25 | 0.00 | - | 2 | 130 | 38.84% |
| FSLR260116P00310000 | 2024-06-14 10:16AM EDT | 310.00 | 70.65 | 81.65 | 85.55 | 0.00 | - | 2 | 36 | 38.87% |
| FSLR260116P00320000 | 2024-06-12 1:41PM EDT | 320.00 | 66.95 | 88.55 | 92.80 | 0.00 | - | 105 | 101 | 38.70% |
| FSLR260116P00330000 | 2024-06-14 12:45PM EDT | 330.00 | 86.30 | 95.20 | 98.85 | 0.00 | - | 4 | 103 | 37.38% |
| FSLR260116P00340000 | 2024-06-18 9:43AM EDT | 340.00 | 105.10 | 102.60 | 105.90 | +11.90 | +12.77% | 2 | 56 | 36.68% |
| FSLR260116P00350000 | 2024-06-17 9:38AM EDT | 350.00 | 104.05 | 109.70 | 114.20 | 0.00 | - | 2 | 25 | 36.86% |
| FSLR260116P00360000 | 2024-06-18 9:41AM EDT | 360.00 | 120.20 | 118.60 | 122.90 | +16.85 | +16.30% | 30 | 1 | 37.25% |
| FSLR260116P00370000 | 2024-06-18 9:41AM EDT | 370.00 | 128.35 | 125.50 | 129.90 | +13.60 | +11.85% | 14 | 35 | 35.99% |
| FSLR260116P00380000 | 2024-06-14 12:50PM EDT | 380.00 | 136.15 | 134.65 | 138.50 | +13.65 | +11.14% | 2 | 2 | 36.02% |
| FSLR260116P00390000 | 2024-06-17 2:44PM EDT | 390.00 | 139.40 | 143.15 | 147.25 | 0.00 | - | 16 | 30 | 36.08% |
| FSLR260116P00400000 | 2024-06-14 2:18PM EDT | 400.00 | 138.35 | 150.50 | 155.00 | 0.00 | - | - | 2 | 34.97% |
| FSLR260116P00420000 | 2024-06-14 12:50PM EDT | 420.00 | 154.65 | 169.00 | 172.75 | 0.00 | - | - | 15 | 34.66% |
| FSLR260116P00430000 | 2024-06-17 10:09AM EDT | 430.00 | 170.85 | 176.20 | 180.75 | 0.00 | - | 2 | 6 | 33.18% |
| FSLR260116P00440000 | 2024-06-14 1:02PM EDT | 440.00 | 172.10 | 185.10 | 189.45 | 0.00 | - | 18 | 9 | 32.32% |
| FSLR260116P00450000 | 2024-06-14 12:53PM EDT | 450.00 | 180.95 | 195.50 | 200.00 | 0.00 | - | - | 5 | 34.02% |
© 2024 Yahoo. All rights reserved.