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 | 58.95 | 61.50 | 0.00 | - | - | 1 | 354.59% |
| FSLR240503C00135000 | 2024-04-26 10:09AM EDT | 135.00 | 45.25 | 44.10 | 46.45 | 0.00 | - | 1 | 1 | 265.43% |
| FSLR240503C00145000 | 2024-04-26 9:51AM EDT | 145.00 | 34.92 | 33.95 | 36.55 | 0.00 | - | 3 | 3 | 217.58% |
| FSLR240503C00146000 | 2024-04-25 10:45AM EDT | 146.00 | 26.60 | 32.95 | 35.50 | 0.00 | - | - | 12 | 209.57% |
| FSLR240503C00148000 | 2024-04-25 1:37PM EDT | 148.00 | 27.70 | 30.95 | 34.00 | 0.00 | - | - | 3 | 222.56% |
| FSLR240503C00149000 | 2024-04-25 10:45AM EDT | 149.00 | 23.85 | 30.20 | 32.50 | 0.00 | - | - | 15 | 193.95% |
| FSLR240503C00150000 | 2024-05-02 11:51AM EDT | 150.00 | 26.23 | 29.30 | 31.60 | -1.48 | -5.34% | 1 | 27 | 193.55% |
| FSLR240503C00152500 | 2024-04-25 12:28PM EDT | 152.50 | 22.40 | 26.55 | 29.10 | 0.00 | - | - | 3 | 180.37% |
| FSLR240503C00155000 | 2024-05-02 9:57AM EDT | 155.00 | 19.85 | 24.55 | 26.35 | -2.31 | -10.42% | 41 | 124 | 155.86% |
| FSLR240503C00157500 | 2024-05-02 10:59AM EDT | 157.50 | 20.04 | 22.20 | 24.75 | -3.21 | -13.81% | 1 | 4 | 123.83% |
| FSLR240503C00160000 | 2024-05-02 3:47PM EDT | 160.00 | 19.24 | 19.00 | 22.15 | -2.87 | -12.98% | 18 | 126 | 77.93% |
| FSLR240503C00162500 | 2024-05-02 11:42AM EDT | 162.50 | 13.50 | 17.35 | 18.90 | -6.80 | -33.50% | 53 | 5 | 75.98% |
| FSLR240503C00165000 | 2024-05-02 3:51PM EDT | 165.00 | 13.50 | 14.95 | 16.45 | 0.00 | - | 85 | 134 | 73.24% |
| FSLR240503C00167500 | 2024-05-02 10:07AM EDT | 167.50 | 11.30 | 12.35 | 14.10 | -2.20 | -16.30% | 17 | 34 | 64.94% |
| FSLR240503C00170000 | 2024-05-02 3:54PM EDT | 170.00 | 9.44 | 9.75 | 11.85 | -1.19 | -11.19% | 90 | 113 | 58.59% |
| FSLR240503C00172500 | 2024-05-02 3:47PM EDT | 172.50 | 7.15 | 7.80 | 9.50 | -1.66 | -18.84% | 134 | 42 | 60.45% |
| FSLR240503C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 5.80 | 5.80 | 6.60 | -2.00 | -25.64% | 1,172 | 282 | 58.98% |
| FSLR240503C00177500 | 2024-05-02 3:57PM EDT | 177.50 | 4.05 | 4.05 | 4.55 | -2.60 | -39.10% | 379 | 603 | 52.78% |
| FSLR240503C00180000 | 2024-05-02 3:59PM EDT | 180.00 | 2.48 | 2.56 | 2.68 | -2.52 | -50.40% | 1,144 | 1,644 | 45.41% |
| FSLR240503C00182500 | 2024-05-02 3:59PM EDT | 182.50 | 1.45 | 1.45 | 1.55 | -2.40 | -62.34% | 365 | 379 | 45.07% |
| FSLR240503C00185000 | 2024-05-02 3:58PM EDT | 185.00 | 0.67 | 0.59 | 0.84 | -2.22 | -76.82% | 672 | 559 | 45.61% |
| FSLR240503C00187500 | 2024-05-02 3:56PM EDT | 187.50 | 0.36 | 0.29 | 0.59 | -2.00 | -84.75% | 266 | 253 | 51.56% |
| FSLR240503C00190000 | 2024-05-02 3:58PM EDT | 190.00 | 0.15 | 0.08 | 0.21 | -1.64 | -91.62% | 943 | 689 | 47.46% |
| FSLR240503C00192500 | 2024-05-02 3:45PM EDT | 192.50 | 0.08 | 0.06 | 0.28 | -1.21 | -93.80% | 35 | 234 | 54.00% |
| FSLR240503C00195000 | 2024-05-02 3:49PM EDT | 195.00 | 0.04 | 0.02 | 0.24 | -0.94 | -95.92% | 306 | 497 | 59.28% |
| FSLR240503C00197500 | 2024-05-02 2:22PM EDT | 197.50 | 0.01 | 0.00 | 0.03 | -0.82 | -98.80% | 61 | 439 | 53.52% |
| FSLR240503C00200000 | 2024-05-02 3:55PM EDT | 200.00 | 0.03 | 0.01 | 0.03 | -0.62 | -95.38% | 594 | 947 | 57.03% |
| FSLR240503C00202500 | 2024-05-02 2:58PM EDT | 202.50 | 0.02 | 0.00 | 0.03 | -0.47 | -95.92% | 12 | 174 | 60.94% |
| FSLR240503C00205000 | 2024-05-02 3:55PM EDT | 205.00 | 0.03 | 0.00 | 0.03 | -0.34 | -91.89% | 167 | 255 | 67.19% |
| FSLR240503C00207500 | 2024-05-02 3:07PM EDT | 207.50 | 0.06 | 0.00 | 0.03 | -0.23 | -79.31% | 6 | 339 | 71.88% |
| FSLR240503C00210000 | 2024-05-02 11:27AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | -0.21 | -95.45% | 117 | 3,385 | 75.00% |
| FSLR240503C00212500 | 2024-05-02 10:33AM EDT | 212.50 | 0.01 | 0.00 | 0.03 | -0.24 | -96.00% | 20 | 249 | 82.81% |
| FSLR240503C00215000 | 2024-05-02 11:28AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 26 | 163 | 84.38% |
| FSLR240503C00217500 | 2024-05-02 9:42AM EDT | 217.50 | 0.03 | 0.00 | 0.02 | -0.08 | -72.73% | 31 | 544 | 90.63% |
| FSLR240503C00220000 | 2024-05-02 3:28PM EDT | 220.00 | 0.01 | 0.00 | 0.21 | -0.07 | -87.50% | 3 | 163 | 124.61% |
| FSLR240503C00222500 | 2024-04-25 9:45AM EDT | 222.50 | 0.23 | 0.00 | 0.02 | 0.00 | - | - | 5 | 99.22% |
| FSLR240503C00225000 | 2024-05-01 3:39PM EDT | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 105 | 125 | 104.69% |
| FSLR240503C00227500 | 2024-04-29 3:12PM EDT | 227.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 109.38% |
| FSLR240503C00230000 | 2024-05-02 2:00PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 21 | 114.06% |
| FSLR240503C00232500 | 2024-05-01 11:56AM EDT | 232.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 25 | 118.75% |
| FSLR240503C00235000 | 2024-05-01 2:52PM EDT | 235.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 1,195 | 121.88% |
| FSLR240503C00240000 | 2024-05-01 3:15PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 1 | 17 | 131.25% |
| FSLR240503C00245000 | 2024-04-30 12:38PM EDT | 245.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 140.63% |
| FSLR240503C00250000 | 2024-04-30 12:33PM EDT | 250.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 35 | 148.44% |
| FSLR240503C00255000 | 2024-05-01 3:12PM EDT | 255.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 17 | 146.88% |
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 | 0.02 | 0.00 | - | 21 | 33 | 206.25% |
| FSLR240503P00120000 | 2024-05-01 3:44PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 187.50% |
| FSLR240503P00121000 | 2024-04-26 9:31AM EDT | 121.00 | 0.32 | 0.00 | 0.32 | 0.00 | - | 4 | 0 | 252.73% |
| FSLR240503P00122000 | 2024-04-26 9:40AM EDT | 122.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 246.88% |
| FSLR240503P00124000 | 2024-04-26 3:23PM EDT | 124.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 237.89% |
| FSLR240503P00125000 | 2024-04-29 1:46PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 31 | 171.88% |
| FSLR240503P00127000 | 2024-04-25 3:44PM EDT | 127.00 | 0.16 | 0.00 | 0.31 | 0.00 | - | - | 1 | 224.22% |
| FSLR240503P00129000 | 2024-04-24 12:57PM EDT | 129.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | - | 112 | 156.25% |
| FSLR240503P00130000 | 2024-05-01 3:45PM EDT | 130.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 159.38% |
| FSLR240503P00132000 | 2024-04-29 9:29AM EDT | 132.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 153.13% |
| FSLR240503P00135000 | 2024-05-01 3:35PM EDT | 135.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 101 | 149 | 143.75% |
| FSLR240503P00137000 | 2024-04-29 12:37PM EDT | 137.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 135.94% |
| FSLR240503P00138000 | 2024-04-29 12:38PM EDT | 138.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 14 | 132.81% |
| FSLR240503P00140000 | 2024-05-02 11:28AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 42 | 195 | 121.88% |
| FSLR240503P00141000 | 2024-05-01 12:05PM EDT | 141.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 37 | 62 | 118.75% |
| FSLR240503P00143000 | 2024-05-02 12:31PM EDT | 143.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 10 | 117.19% |
| FSLR240503P00145000 | 2024-05-02 12:39PM EDT | 145.00 | 0.06 | 0.00 | 0.01 | -0.05 | -45.45% | 8 | 95 | 98.44% |
| FSLR240503P00146000 | 2024-05-02 11:28AM EDT | 146.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 58 | 120 | 107.81% |
| FSLR240503P00147000 | 2024-04-30 3:59PM EDT | 147.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 1 | 52 | 104.69% |
| FSLR240503P00148000 | 2024-05-02 9:45AM EDT | 148.00 | 0.17 | 0.00 | 0.03 | -0.36 | -67.92% | 3 | 44 | 101.56% |
| FSLR240503P00149000 | 2024-05-02 3:51PM EDT | 149.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 3 | 9 | 98.44% |
| FSLR240503P00150000 | 2024-05-02 2:18PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.20 | -95.24% | 137 | 775 | 100.00% |
| FSLR240503P00152500 | 2024-05-02 3:07PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | -0.27 | -93.10% | 21 | 97 | 87.50% |
| FSLR240503P00155000 | 2024-05-02 3:32PM EDT | 155.00 | 0.01 | 0.02 | 0.03 | -0.36 | -97.30% | 140 | 2,996 | 84.38% |
| FSLR240503P00157500 | 2024-05-02 3:45PM EDT | 157.50 | 0.03 | 0.02 | 0.04 | -0.59 | -95.16% | 38 | 239 | 78.13% |
| FSLR240503P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.74 | -97.37% | 784 | 674 | 64.06% |
| FSLR240503P00162500 | 2024-05-02 3:40PM EDT | 162.50 | 0.03 | 0.02 | 0.07 | -1.22 | -97.60% | 127 | 217 | 65.63% |
| FSLR240503P00165000 | 2024-05-02 3:57PM EDT | 165.00 | 0.03 | 0.02 | 0.05 | -1.66 | -98.22% | 572 | 679 | 55.47% |
| FSLR240503P00167500 | 2024-05-02 3:54PM EDT | 167.50 | 0.06 | 0.03 | 0.06 | -2.36 | -97.52% | 221 | 219 | 51.17% |
| FSLR240503P00170000 | 2024-05-02 3:59PM EDT | 170.00 | 0.07 | 0.00 | 0.15 | -3.08 | -97.78% | 1,608 | 3,140 | 50.49% |
| FSLR240503P00172500 | 2024-05-02 3:59PM EDT | 172.50 | 0.23 | 0.20 | 0.29 | -3.76 | -94.24% | 224 | 496 | 47.56% |
| FSLR240503P00175000 | 2024-05-02 3:59PM EDT | 175.00 | 0.64 | 0.54 | 0.57 | -4.36 | -87.20% | 691 | 655 | 45.22% |
| FSLR240503P00177500 | 2024-05-02 3:54PM EDT | 177.50 | 1.72 | 1.05 | 1.15 | -4.43 | -72.03% | 511 | 269 | 44.58% |
| FSLR240503P00180000 | 2024-05-02 3:46PM EDT | 180.00 | 2.77 | 1.97 | 2.12 | -4.64 | -62.62% | 350 | 287 | 44.46% |
| FSLR240503P00182500 | 2024-05-02 3:26PM EDT | 182.50 | 4.60 | 2.99 | 3.60 | -4.30 | -48.31% | 30 | 165 | 46.24% |
| FSLR240503P00185000 | 2024-05-02 2:49PM EDT | 185.00 | 6.50 | 4.45 | 5.40 | -3.90 | -37.50% | 38 | 139 | 47.27% |
| FSLR240503P00187500 | 2024-05-01 3:49PM EDT | 187.50 | 13.33 | 6.75 | 7.75 | +1.23 | +10.17% | 1 | 93 | 56.49% |
| FSLR240503P00190000 | 2024-05-01 3:03PM EDT | 190.00 | 10.57 | 9.20 | 10.40 | 0.00 | - | 2 | 146 | 52.25% |
| FSLR240503P00192500 | 2024-04-29 11:47AM EDT | 192.50 | 13.75 | 10.00 | 14.45 | 0.00 | - | 17 | 19 | 58.01% |
| FSLR240503P00195000 | 2024-04-29 11:27AM EDT | 195.00 | 15.35 | 12.80 | 16.55 | 0.00 | - | 11 | 11 | 63.48% |
| FSLR240503P00197500 | 2024-04-24 11:14AM EDT | 197.50 | 19.40 | 16.00 | 17.75 | 0.00 | - | - | 1 | 100.00% |
| FSLR240503P00200000 | 2024-05-01 3:43PM EDT | 200.00 | 23.19 | 18.50 | 20.20 | 0.00 | - | 10 | 18 | 107.72% |
| FSLR240503P00210000 | 2024-04-16 1:45PM EDT | 210.00 | 36.00 | 28.65 | 31.05 | 0.00 | - | - | 1 | 123.34% |
| FSLR240503P00215000 | 2024-04-24 11:16AM EDT | 215.00 | 35.20 | 33.25 | 35.95 | 0.00 | - | - | 57 | 113.09% |
© 2024 Yahoo. All rights reserved.