First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240913C00155000 | 2024-08-14 10:54AM EDT | 155.00 | 75.85 | 47.45 | 50.30 | 0.00 | - | 2 | 1 | 168.16% |
| FSLR240913C00160000 | 2024-08-23 12:04PM EDT | 160.00 | 64.36 | 42.70 | 45.70 | 0.00 | - | 1 | 0 | 167.87% |
| FSLR240913C00175000 | 2024-09-05 3:44PM EDT | 175.00 | 39.85 | 27.75 | 30.10 | 0.00 | - | - | 1 | 99.07% |
| FSLR240913C00180000 | 2024-09-04 12:04PM EDT | 180.00 | 35.50 | 23.85 | 24.80 | 0.00 | - | - | 0 | 72.07% |
| FSLR240913C00195000 | 2024-09-09 1:41PM EDT | 195.00 | 12.65 | 9.80 | 10.95 | 0.00 | - | 62 | 44 | 56.79% |
| FSLR240913C00200000 | 2024-09-10 12:44PM EDT | 200.00 | 7.25 | 7.15 | 7.60 | -0.75 | -9.38% | 23 | 83 | 56.49% |
| FSLR240913C00202500 | 2024-09-10 12:27PM EDT | 202.50 | 5.35 | 5.65 | 5.95 | -1.50 | -21.90% | 41 | 42 | 55.49% |
| FSLR240913C00205000 | 2024-09-10 12:46PM EDT | 205.00 | 4.45 | 4.45 | 4.75 | -1.25 | -21.93% | 111 | 254 | 56.49% |
| FSLR240913C00207500 | 2024-09-10 12:26PM EDT | 207.50 | 3.20 | 3.35 | 3.65 | -0.95 | -22.89% | 72 | 311 | 56.27% |
| FSLR240913C00210000 | 2024-09-10 12:33PM EDT | 210.00 | 2.35 | 2.51 | 2.65 | -1.15 | -32.86% | 395 | 455 | 55.81% |
| FSLR240913C00212500 | 2024-09-10 12:22PM EDT | 212.50 | 1.75 | 1.79 | 1.95 | -0.92 | -34.46% | 151 | 163 | 55.69% |
| FSLR240913C00215000 | 2024-09-10 12:28PM EDT | 215.00 | 1.27 | 1.28 | 1.40 | -0.72 | -36.18% | 163 | 256 | 55.86% |
| FSLR240913C00217500 | 2024-09-10 12:20PM EDT | 217.50 | 1.00 | 0.90 | 1.01 | -0.36 | -26.47% | 18 | 207 | 56.35% |
| FSLR240913C00220000 | 2024-09-10 12:51PM EDT | 220.00 | 0.69 | 0.63 | 0.70 | -0.41 | -37.27% | 171 | 411 | 56.69% |
| FSLR240913C00222500 | 2024-09-10 12:15PM EDT | 222.50 | 0.42 | 0.43 | 0.65 | -0.39 | -48.15% | 14 | 65 | 59.47% |
| FSLR240913C00225000 | 2024-09-10 11:26AM EDT | 225.00 | 0.30 | 0.29 | 0.52 | -0.25 | -45.45% | 14 | 400 | 60.94% |
| FSLR240913C00227500 | 2024-09-10 9:44AM EDT | 227.50 | 0.30 | 0.10 | 0.36 | -0.23 | -43.40% | 4 | 94 | 58.98% |
| FSLR240913C00230000 | 2024-09-10 12:44PM EDT | 230.00 | 0.16 | 0.12 | 0.20 | -0.17 | -51.52% | 75 | 399 | 59.77% |
| FSLR240913C00232500 | 2024-09-09 3:57PM EDT | 232.50 | 0.17 | 0.05 | 0.75 | 0.00 | - | 34 | 66 | 76.27% |
| FSLR240913C00235000 | 2024-09-10 11:40AM EDT | 235.00 | 0.10 | 0.06 | 0.12 | -0.08 | -44.44% | 68 | 236 | 62.89% |
| FSLR240913C00237500 | 2024-09-10 12:22PM EDT | 237.50 | 0.09 | 0.06 | 0.12 | -0.06 | -40.00% | 4 | 278 | 66.80% |
| FSLR240913C00240000 | 2024-09-10 9:50AM EDT | 240.00 | 0.15 | 0.05 | 0.08 | +0.04 | +36.36% | 1 | 184 | 67.58% |
| FSLR240913C00242500 | 2024-09-09 10:36AM EDT | 242.50 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 1 | 58 | 72.07% |
| FSLR240913C00245000 | 2024-09-10 11:45AM EDT | 245.00 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 13 | 104 | 68.36% |
| FSLR240913C00247500 | 2024-09-10 11:46AM EDT | 247.50 | 0.04 | 0.01 | 0.26 | -0.13 | -76.47% | 4 | 75 | 87.11% |
| FSLR240913C00250000 | 2024-09-10 11:33AM EDT | 250.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 16 | 525 | 75.00% |
| FSLR240913C00252500 | 2024-09-09 9:57AM EDT | 252.50 | 0.28 | 0.01 | 0.70 | 0.00 | - | 3 | 4 | 110.55% |
| FSLR240913C00255000 | 2024-09-09 12:24PM EDT | 255.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 69 | 81.25% |
| FSLR240913C00260000 | 2024-09-09 11:26AM EDT | 260.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 6 | 179 | 87.50% |
| FSLR240913C00265000 | 2024-09-05 10:54AM EDT | 265.00 | 0.10 | 0.01 | 0.67 | 0.00 | - | 96 | 121 | 129.59% |
| FSLR240913C00270000 | 2024-09-06 2:15PM EDT | 270.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 24 | 99.61% |
| FSLR240913C00275000 | 2024-09-04 11:46AM EDT | 275.00 | 0.06 | 0.00 | 0.66 | 0.00 | - | 1 | 16 | 143.75% |
| FSLR240913C00280000 | 2024-09-05 10:45AM EDT | 280.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 109.38% |
| FSLR240913C00285000 | 2024-09-10 11:13AM EDT | 285.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 48 | 106.25% |
| FSLR240913C00290000 | 2024-09-09 2:58PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 58 | 103.13% |
| FSLR240913C00300000 | 2024-09-09 2:06PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 171 | 112.50% |
| FSLR240913C00310000 | 2024-09-09 10:17AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 158 | 121.88% |
| FSLR240913C00315000 | 2024-09-09 10:09AM EDT | 315.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 60 | 70 | 195.90% |
| FSLR240913C00320000 | 2024-08-23 2:51PM EDT | 320.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 131.25% |
| FSLR240913C00330000 | 2024-08-16 9:30AM EDT | 330.00 | 0.64 | 0.00 | 0.66 | 0.00 | - | 2 | 2 | 213.09% |
| FSLR240913C00335000 | 2024-09-04 2:09PM EDT | 335.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | - | 7 | 218.56% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240913P00135000 | 2024-09-09 1:00PM EDT | 135.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 69 | 92 | 148.44% |
| FSLR240913P00140000 | 2024-09-06 3:51PM EDT | 140.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 5 | 71 | 159.96% |
| FSLR240913P00145000 | 2024-09-10 10:10AM EDT | 145.00 | 0.34 | 0.01 | 0.22 | +0.29 | +580.00% | 3 | 19 | 146.68% |
| FSLR240913P00150000 | 2024-09-10 10:31AM EDT | 150.00 | 0.19 | 0.01 | 0.05 | +0.14 | +280.00% | 2 | 4 | 114.06% |
| FSLR240913P00155000 | 2024-09-09 11:42AM EDT | 155.00 | 0.04 | 0.01 | 0.66 | 0.00 | - | 19 | 15 | 143.16% |
| FSLR240913P00160000 | 2024-09-10 11:40AM EDT | 160.00 | 0.05 | 0.05 | 0.11 | 0.00 | - | 13 | 61 | 103.52% |
| FSLR240913P00165000 | 2024-09-09 1:44PM EDT | 165.00 | 0.21 | 0.01 | 0.41 | +0.09 | +75.00% | 1 | 9 | 106.45% |
| FSLR240913P00170000 | 2024-09-09 9:30AM EDT | 170.00 | 0.07 | 0.08 | 0.67 | -0.11 | -61.11% | 1 | 57 | 104.10% |
| FSLR240913P00175000 | 2024-09-10 10:31AM EDT | 175.00 | 0.29 | 0.07 | 0.44 | +0.14 | +93.33% | 5 | 11 | 84.08% |
| FSLR240913P00177500 | 2024-09-09 3:40PM EDT | 177.50 | 0.22 | 0.06 | 0.47 | 0.00 | - | 66 | 64 | 78.22% |
| FSLR240913P00180000 | 2024-09-10 12:42PM EDT | 180.00 | 0.31 | 0.23 | 0.37 | +0.03 | +10.71% | 9 | 174 | 73.63% |
| FSLR240913P00182500 | 2024-09-09 12:11PM EDT | 182.50 | 0.38 | 0.33 | 0.41 | 0.00 | - | 4 | 6 | 70.22% |
| FSLR240913P00185000 | 2024-09-10 12:01PM EDT | 185.00 | 0.54 | 0.43 | 0.52 | +0.11 | +25.58% | 45 | 182 | 67.29% |
| FSLR240913P00187500 | 2024-09-10 12:01PM EDT | 187.50 | 0.85 | 0.61 | 1.78 | +0.24 | +39.34% | 15 | 32 | 78.42% |
| FSLR240913P00190000 | 2024-09-10 12:39PM EDT | 190.00 | 0.92 | 0.67 | 0.94 | -0.08 | -8.00% | 456 | 574 | 61.72% |
| FSLR240913P00192500 | 2024-09-10 9:34AM EDT | 192.50 | 0.94 | 0.21 | 1.29 | -0.58 | -38.16% | 8 | 65 | 52.64% |
| FSLR240913P00195000 | 2024-09-10 12:36PM EDT | 195.00 | 1.83 | 1.63 | 1.84 | +0.24 | +15.09% | 87 | 151 | 61.87% |
| FSLR240913P00197500 | 2024-09-10 12:16PM EDT | 197.50 | 2.60 | 2.15 | 2.40 | +0.30 | +13.04% | 32 | 26 | 59.91% |
| FSLR240913P00200000 | 2024-09-10 12:03PM EDT | 200.00 | 3.30 | 3.05 | 3.20 | +0.20 | +6.45% | 126 | 194 | 60.06% |
| FSLR240913P00202500 | 2024-09-10 12:22PM EDT | 202.50 | 4.45 | 4.00 | 4.25 | +0.22 | +5.20% | 55 | 266 | 59.72% |
| FSLR240913P00205000 | 2024-09-10 12:37PM EDT | 205.00 | 5.75 | 5.00 | 5.50 | +0.15 | +2.68% | 75 | 356 | 58.62% |
| FSLR240913P00207500 | 2024-09-10 11:24AM EDT | 207.50 | 6.21 | 6.05 | 6.85 | -0.29 | -4.46% | 33 | 132 | 56.03% |
| FSLR240913P00210000 | 2024-09-10 12:46PM EDT | 210.00 | 8.50 | 8.35 | 8.75 | +0.50 | +6.25% | 13 | 277 | 62.16% |
| FSLR240913P00212500 | 2024-09-10 11:24AM EDT | 212.50 | 9.66 | 9.75 | 10.45 | +0.82 | +9.28% | 2 | 106 | 59.35% |
| FSLR240913P00215000 | 2024-09-10 12:46PM EDT | 215.00 | 12.30 | 12.05 | 12.55 | +0.30 | +2.50% | 12 | 180 | 63.57% |
| FSLR240913P00217500 | 2024-09-09 11:09AM EDT | 217.50 | 12.70 | 12.95 | 14.60 | 0.00 | - | 8 | 26 | 53.32% |
| FSLR240913P00220000 | 2024-09-10 9:40AM EDT | 220.00 | 17.58 | 16.20 | 16.80 | +2.97 | +20.33% | 1 | 51 | 64.65% |
| FSLR240913P00222500 | 2024-09-05 3:45PM EDT | 222.50 | 11.46 | 18.35 | 19.60 | 0.00 | - | 2 | 30 | 70.70% |
| FSLR240913P00225000 | 2024-09-09 12:12PM EDT | 225.00 | 19.00 | 20.60 | 22.20 | -0.69 | -3.50% | 1 | 265 | 75.34% |
| FSLR240913P00227500 | 2024-09-09 11:39AM EDT | 227.50 | 22.40 | 22.60 | 24.25 | 0.00 | - | 1 | 42 | 68.02% |
| FSLR240913P00230000 | 2024-09-09 1:41PM EDT | 230.00 | 24.37 | 25.60 | 26.85 | 0.00 | - | 9 | 24 | 82.62% |
| FSLR240913P00232500 | 2024-09-03 9:52AM EDT | 232.50 | 16.62 | 27.60 | 29.85 | 0.00 | - | 1 | 2 | 88.13% |
| FSLR240913P00235000 | 2024-09-09 1:19PM EDT | 235.00 | 28.30 | 30.65 | 32.00 | 0.00 | - | 9 | 22 | 96.44% |
| FSLR240913P00237500 | 2024-09-09 11:05AM EDT | 237.50 | 30.53 | 32.70 | 35.40 | 0.00 | - | 1 | 9 | 107.96% |
| FSLR240913P00240000 | 2024-09-09 11:27AM EDT | 240.00 | 35.09 | 35.05 | 37.90 | 0.00 | - | 5 | 39 | 111.33% |
| FSLR240913P00242500 | 2024-09-09 3:02PM EDT | 242.50 | 36.50 | 37.40 | 40.30 | 0.00 | - | 1 | 15 | 112.89% |
| FSLR240913P00245000 | 2024-09-06 2:59PM EDT | 245.00 | 36.25 | 39.95 | 42.90 | 0.00 | - | 7 | 7 | 120.22% |
| FSLR240913P00247500 | 2024-08-27 10:11AM EDT | 247.50 | 20.90 | 42.70 | 45.40 | 0.00 | - | - | 2 | 128.91% |
| FSLR240913P00250000 | 2024-09-03 9:55AM EDT | 250.00 | 31.99 | 45.05 | 47.70 | 0.00 | - | 15 | 1 | 128.52% |
| FSLR240913P00252500 | 2024-08-30 11:31AM EDT | 252.50 | 29.40 | 47.50 | 50.20 | 0.00 | - | 1 | 0 | 132.42% |
| FSLR240913P00265000 | 2024-08-02 11:13AM EDT | 265.00 | 52.90 | 37.10 | 38.65 | 0.00 | - | 8 | 9 | 0.00% |
| FSLR240913P00270000 | 2024-09-09 9:40AM EDT | 270.00 | 61.10 | 64.75 | 68.00 | 0.00 | - | 1 | 0 | 164.31% |
| FSLR240913P00275000 | 2024-09-03 9:43AM EDT | 275.00 | 52.05 | 70.05 | 73.05 | 0.00 | - | - | 0 | 179.00% |
| FSLR240913P00300000 | 2024-08-02 3:09PM EDT | 300.00 | 87.55 | 70.70 | 74.25 | 0.00 | - | 10 | 0 | 0.00% |
| FSLR240913P00320000 | 2024-09-03 9:30AM EDT | 320.00 | 91.00 | 114.95 | 118.00 | 0.00 | - | - | 0 | 242.29% |
| FSLR240913P00330000 | 2024-08-05 3:45PM EDT | 330.00 | 123.73 | 112.85 | 115.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.