First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240503C00200000 | 2024-05-03 10:39AM EDT | 2024-05-03 | 0.07 | 0.03 | 0.11 | +0.04 | +133.33% | 506 | 810 | 52.54% |
| FSLR240510C00200000 | 2024-05-03 10:37AM EDT | 2024-05-10 | 1.40 | 1.45 | 1.57 | +1.10 | +366.67% | 146 | 1,099 | 41.16% |
| FSLR240517C00200000 | 2024-05-03 10:45AM EDT | 2024-05-17 | 3.00 | 2.77 | 2.92 | +1.90 | +206.52% | 483 | 1,123 | 40.55% |
| FSLR240524C00200000 | 2024-05-03 10:07AM EDT | 2024-05-24 | 4.55 | 4.00 | 4.20 | +2.92 | +179.14% | 6 | 45 | 41.07% |
| FSLR240531C00200000 | 2024-05-03 10:15AM EDT | 2024-05-31 | 5.30 | 4.90 | 5.50 | +3.06 | +136.61% | 9 | 99 | 42.22% |
| FSLR240621C00200000 | 2024-05-03 10:37AM EDT | 2024-06-21 | 7.65 | 7.70 | 7.95 | +3.68 | +92.70% | 345 | 1,358 | 41.16% |
| FSLR240719C00200000 | 2024-05-03 10:07AM EDT | 2024-07-19 | 11.35 | 10.60 | 10.75 | +5.86 | +106.74% | 61 | 264 | 41.03% |
| FSLR240920C00200000 | 2024-05-03 10:07AM EDT | 2024-09-20 | 18.55 | 17.15 | 18.00 | +7.15 | +62.72% | 21 | 315 | 45.87% |
| FSLR241220C00200000 | 2024-05-03 9:42AM EDT | 2024-12-20 | 27.30 | 26.10 | 26.65 | +5.20 | +23.53% | 3 | 4 | 50.01% |
| FSLR250117C00200000 | 2024-05-03 10:16AM EDT | 2025-01-17 | 28.31 | 27.10 | 28.15 | +6.35 | +28.92% | 19 | 2,063 | 49.58% |
| FSLR250321C00200000 | 2024-05-02 10:05AM EDT | 2025-03-21 | 22.40 | 31.30 | 32.25 | 0.00 | - | 3 | 8 | 50.24% |
| FSLR250620C00200000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 29.80 | 35.70 | 38.15 | 0.00 | - | 201 | 208 | 50.20% |
| FSLR260116C00200000 | 2024-05-02 10:50AM EDT | 2026-01-16 | 47.24 | 46.60 | 48.25 | +9.24 | +24.32% | 1 | 666 | 51.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240503P00200000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 23.19 | 8.65 | 11.00 | 0.00 | - | 10 | 3 | 94.14% |
| FSLR240510P00200000 | 2024-05-03 9:44AM EDT | 2024-05-10 | 9.90 | 11.10 | 11.55 | -10.10 | -50.50% | 3 | 18 | 50.46% |
| FSLR240517P00200000 | 2024-05-03 10:07AM EDT | 2024-05-17 | 11.15 | 12.40 | 12.70 | -10.77 | -49.13% | 35 | 19 | 46.92% |
| FSLR240524P00200000 | 2024-04-29 10:06AM EDT | 2024-05-24 | 22.75 | 13.25 | 13.45 | 0.00 | - | 1 | 21 | 43.09% |
| FSLR240621P00200000 | 2024-05-03 10:10AM EDT | 2024-06-21 | 15.45 | 16.00 | 16.50 | -8.72 | -36.08% | 11 | 668 | 39.90% |
| FSLR240719P00200000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 25.90 | 18.50 | 18.90 | 0.00 | - | 2 | 15 | 38.89% |
| FSLR240920P00200000 | 2024-05-02 3:44PM EDT | 2024-09-20 | 29.66 | 22.30 | 23.30 | 0.00 | - | 2 | 78 | 38.28% |
| FSLR250117P00200000 | 2024-05-03 10:16AM EDT | 2025-01-17 | 30.20 | 29.80 | 30.80 | -5.83 | -16.18% | 2 | 2,271 | 39.86% |
| FSLR250620P00200000 | 2024-03-27 3:27PM EDT | 2025-06-20 | 49.00 | 42.00 | 42.80 | 0.00 | - | 1 | 3,062 | 46.45% |
| FSLR260116P00200000 | 2024-04-08 3:10PM EDT | 2026-01-16 | 47.75 | 40.65 | 42.00 | 0.00 | - | 26 | 3,635 | 37.03% |
© 2024 Yahoo. All rights reserved.