First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240503C00120000 | 2024-04-17 1:37PM EDT | 120.00 | 58.00 | 56.80 | 59.85 | 0.00 | - | - | 1 | 191.31% |
| FSLR240503C00150000 | 2024-04-26 2:06PM EDT | 150.00 | 29.91 | 27.75 | 29.85 | +7.13 | +31.30% | 10 | 26 | 58.20% |
| FSLR240503C00155000 | 2024-04-26 2:25PM EDT | 155.00 | 24.97 | 24.00 | 25.70 | +1.04 | +4.35% | 2 | 123 | 85.99% |
| FSLR240503C00160000 | 2024-04-26 12:56PM EDT | 160.00 | 20.90 | 19.65 | 21.55 | +4.10 | +24.40% | 38 | 156 | 85.28% |
| FSLR240503C00165000 | 2024-04-26 12:52PM EDT | 165.00 | 16.60 | 15.75 | 16.85 | +2.85 | +20.73% | 24 | 134 | 79.32% |
| FSLR240503C00167500 | 2024-04-26 3:45PM EDT | 167.50 | 13.40 | 12.95 | 14.65 | +1.45 | +12.13% | 12 | 31 | 70.63% |
| FSLR240503C00170000 | 2024-04-26 3:46PM EDT | 170.00 | 11.92 | 12.20 | 12.80 | +1.47 | +14.07% | 19 | 110 | 76.05% |
| FSLR240503C00172500 | 2024-04-26 3:54PM EDT | 172.50 | 10.50 | 9.90 | 11.95 | +1.60 | +17.98% | 5 | 42 | 76.27% |
| FSLR240503C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 9.35 | 9.10 | 9.35 | +1.63 | +21.11% | 62 | 228 | 73.78% |
| FSLR240503C00177500 | 2024-04-26 3:59PM EDT | 177.50 | 7.95 | 7.75 | 7.95 | +1.40 | +21.37% | 35 | 165 | 73.39% |
| FSLR240503C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 6.60 | 6.05 | 6.70 | +1.10 | +20.00% | 174 | 1,194 | 70.58% |
| FSLR240503C00182500 | 2024-04-26 3:59PM EDT | 182.50 | 5.45 | 5.40 | 5.60 | +1.05 | +23.86% | 349 | 70 | 72.49% |
| FSLR240503C00185000 | 2024-04-26 3:46PM EDT | 185.00 | 4.64 | 3.45 | 4.60 | +0.99 | +27.12% | 268 | 303 | 66.70% |
| FSLR240503C00187500 | 2024-04-26 1:01PM EDT | 187.50 | 3.67 | 2.94 | 3.75 | +0.70 | +23.57% | 17 | 40 | 67.80% |
| FSLR240503C00190000 | 2024-04-26 3:13PM EDT | 190.00 | 2.97 | 2.84 | 3.50 | +0.60 | +25.32% | 138 | 232 | 73.63% |
| FSLR240503C00192500 | 2024-04-26 3:49PM EDT | 192.50 | 2.12 | 2.23 | 2.44 | +0.29 | +15.85% | 79 | 47 | 70.53% |
| FSLR240503C00195000 | 2024-04-26 3:53PM EDT | 195.00 | 1.77 | 1.76 | 1.96 | +0.17 | +10.62% | 71 | 140 | 70.58% |
| FSLR240503C00197500 | 2024-04-26 3:59PM EDT | 197.50 | 1.39 | 1.36 | 1.57 | +0.41 | +41.84% | 172 | 67 | 70.56% |
| FSLR240503C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 1.08 | 0.89 | 1.21 | +0.06 | +5.88% | 208 | 293 | 68.75% |
| FSLR240503C00202500 | 2024-04-26 3:27PM EDT | 202.50 | 0.86 | 0.62 | 0.99 | +0.07 | +8.86% | 72 | 8 | 68.75% |
| FSLR240503C00205000 | 2024-04-26 2:43PM EDT | 205.00 | 0.82 | 0.62 | 0.72 | +0.12 | +17.14% | 67 | 63 | 70.31% |
| FSLR240503C00207500 | 2024-04-26 3:08PM EDT | 207.50 | 0.57 | 0.47 | 0.56 | -0.03 | -5.00% | 18 | 289 | 70.51% |
| FSLR240503C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 0.44 | 0.30 | 0.44 | 0.00 | - | 50 | 3,185 | 69.82% |
| FSLR240503C00215000 | 2024-04-26 1:48PM EDT | 215.00 | 0.38 | 0.16 | 0.30 | -0.17 | -30.91% | 11 | 79 | 71.29% |
| FSLR240503C00220000 | 2024-04-26 11:51AM EDT | 220.00 | 0.25 | 0.14 | 0.42 | 0.00 | - | 1 | 49 | 81.15% |
| FSLR240503C00225000 | 2024-04-26 2:44PM EDT | 225.00 | 0.22 | 0.09 | 0.39 | -0.05 | -18.52% | 3 | 16 | 85.94% |
| FSLR240503C00230000 | 2024-04-24 10:25AM EDT | 230.00 | 0.20 | 0.10 | 0.13 | 0.00 | - | 2 | 20 | 83.01% |
| FSLR240503C00235000 | 2024-04-26 3:25PM EDT | 235.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 4 | 1,195 | 81.64% |
| FSLR240503C00240000 | 2024-04-17 2:10PM EDT | 240.00 | 0.22 | 0.03 | 0.11 | 0.00 | - | 21 | 9 | 88.87% |
| FSLR240503C00255000 | 2024-04-19 10:01AM EDT | 255.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 12 | 12 | 114.26% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240503P00115000 | 2024-04-26 1:47PM EDT | 115.00 | 0.07 | 0.00 | 0.07 | -0.03 | -30.00% | 21 | 22 | 122.66% |
| FSLR240503P00120000 | 2024-04-25 3:43PM EDT | 120.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 13 | 104.69% |
| FSLR240503P00125000 | 2024-04-26 3:18PM EDT | 125.00 | 0.04 | 0.00 | 0.19 | -0.06 | -60.00% | 2 | 38 | 114.06% |
| FSLR240503P00130000 | 2024-04-02 11:39AM EDT | 130.00 | 0.82 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 90.63% |
| FSLR240503P00135000 | 2024-04-26 2:52PM EDT | 135.00 | 0.09 | 0.05 | 0.10 | -0.07 | -43.75% | 37 | 51 | 89.06% |
| FSLR240503P00140000 | 2024-04-26 3:36PM EDT | 140.00 | 0.12 | 0.10 | 0.14 | -0.13 | -52.00% | 87 | 31 | 84.18% |
| FSLR240503P00145000 | 2024-04-26 11:07AM EDT | 145.00 | 0.36 | 0.10 | 0.21 | -0.04 | -10.00% | 4 | 26 | 76.56% |
| FSLR240503P00150000 | 2024-04-26 3:04PM EDT | 150.00 | 0.35 | 0.26 | 0.39 | -0.50 | -58.82% | 19 | 372 | 75.20% |
| FSLR240503P00155000 | 2024-04-26 3:48PM EDT | 155.00 | 0.54 | 0.42 | 0.67 | -0.62 | -53.45% | 84 | 2,568 | 71.19% |
| FSLR240503P00157500 | 2024-04-26 3:59PM EDT | 157.50 | 0.82 | 0.62 | 0.99 | -1.03 | -55.68% | 92 | 25 | 71.78% |
| FSLR240503P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 1.11 | 1.11 | 1.23 | -0.93 | -45.59% | 212 | 236 | 72.73% |
| FSLR240503P00162500 | 2024-04-26 3:58PM EDT | 162.50 | 1.56 | 1.43 | 1.73 | -1.13 | -42.01% | 80 | 81 | 72.66% |
| FSLR240503P00165000 | 2024-04-26 3:57PM EDT | 165.00 | 2.08 | 1.88 | 2.22 | -1.32 | -38.82% | 131 | 198 | 72.00% |
| FSLR240503P00167500 | 2024-04-26 3:57PM EDT | 167.50 | 2.74 | 2.53 | 2.84 | -1.46 | -34.76% | 77 | 80 | 72.12% |
| FSLR240503P00170000 | 2024-04-26 3:58PM EDT | 170.00 | 3.50 | 3.15 | 3.55 | -2.00 | -36.36% | 172 | 2,724 | 71.14% |
| FSLR240503P00172500 | 2024-04-26 3:59PM EDT | 172.50 | 4.35 | 4.05 | 5.35 | -2.00 | -31.50% | 15 | 515 | 76.33% |
| FSLR240503P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 5.45 | 5.25 | 5.45 | -2.10 | -27.81% | 158 | 311 | 72.27% |
| FSLR240503P00177500 | 2024-04-26 3:59PM EDT | 177.50 | 6.50 | 6.35 | 7.35 | -2.30 | -26.14% | 113 | 146 | 75.73% |
| FSLR240503P00180000 | 2024-04-26 3:47PM EDT | 180.00 | 8.15 | 7.60 | 7.85 | -2.40 | -22.75% | 99 | 85 | 71.39% |
| FSLR240503P00182500 | 2024-04-26 3:58PM EDT | 182.50 | 9.05 | 9.00 | 9.25 | -2.80 | -23.63% | 91 | 92 | 71.00% |
| FSLR240503P00185000 | 2024-04-26 3:59PM EDT | 185.00 | 10.45 | 10.35 | 10.85 | -4.10 | -28.18% | 81 | 68 | 69.95% |
| FSLR240503P00187500 | 2024-04-26 3:57PM EDT | 187.50 | 12.30 | 12.05 | 12.45 | -6.15 | -33.33% | 69 | 98 | 69.34% |
| FSLR240503P00190000 | 2024-04-26 2:59PM EDT | 190.00 | 13.75 | 13.80 | 14.90 | -6.80 | -33.09% | 54 | 93 | 72.58% |
| FSLR240503P00192500 | 2024-04-26 3:11PM EDT | 192.50 | 15.80 | 14.95 | 17.10 | +1.70 | +12.06% | 4 | 4 | 69.48% |
| FSLR240503P00200000 | 2024-04-23 2:09PM EDT | 200.00 | 20.90 | 21.15 | 24.15 | 0.00 | - | 1 | 18 | 74.78% |
| FSLR240503P00210000 | 2024-04-16 1:45PM EDT | 210.00 | 36.00 | 31.00 | 32.35 | 0.00 | - | - | 1 | 71.09% |
© 2024 Yahoo. All rights reserved.