First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510C00100000 | 2024-04-15 1:36PM EDT | 100.00 | 78.50 | 79.10 | 81.65 | 0.00 | - | 1 | 1 | 249.41% |
| FSLR240510C00130000 | 2024-04-19 1:56PM EDT | 130.00 | 47.40 | 49.15 | 51.65 | 0.00 | - | 2 | 2 | 153.13% |
| FSLR240510C00145000 | 2024-04-05 9:38AM EDT | 145.00 | 29.90 | 34.15 | 37.35 | 0.00 | - | 1 | 1 | 79.88% |
| FSLR240510C00150000 | 2024-05-02 11:51AM EDT | 150.00 | 26.38 | 29.20 | 31.75 | -1.93 | -6.82% | 1 | 3 | 100.24% |
| FSLR240510C00152500 | 2024-05-01 10:45AM EDT | 152.50 | 24.55 | 26.75 | 29.60 | 0.00 | - | 10 | 10 | 60.06% |
| FSLR240510C00155000 | 2024-05-02 2:53PM EDT | 155.00 | 24.80 | 24.30 | 27.10 | -1.31 | -5.02% | 4 | 7 | 56.54% |
| FSLR240510C00157500 | 2024-05-01 1:17PM EDT | 157.50 | 19.75 | 22.30 | 24.15 | 0.00 | - | 1 | 2 | 52.73% |
| FSLR240510C00160000 | 2024-04-29 10:28AM EDT | 160.00 | 21.43 | 20.10 | 21.65 | 0.00 | - | 3 | 10 | 53.22% |
| FSLR240510C00165000 | 2024-05-02 9:33AM EDT | 165.00 | 12.45 | 15.75 | 17.15 | -4.05 | -24.55% | 8 | 19 | 54.69% |
| FSLR240510C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 11.90 | 11.70 | 12.20 | 0.00 | - | 64 | 60 | 52.12% |
| FSLR240510C00172500 | 2024-05-02 1:54PM EDT | 172.50 | 5.85 | 9.50 | 10.40 | -4.90 | -45.58% | 44 | 64 | 52.69% |
| FSLR240510C00175000 | 2024-05-02 3:32PM EDT | 175.00 | 7.20 | 8.10 | 8.35 | -1.50 | -17.24% | 115 | 122 | 48.88% |
| FSLR240510C00177500 | 2024-05-02 3:56PM EDT | 177.50 | 6.50 | 6.55 | 6.75 | -0.85 | -11.56% | 146 | 126 | 48.29% |
| FSLR240510C00180000 | 2024-05-02 3:56PM EDT | 180.00 | 5.10 | 5.15 | 5.35 | -1.10 | -17.74% | 252 | 266 | 47.83% |
| FSLR240510C00182500 | 2024-05-02 3:55PM EDT | 182.50 | 3.80 | 3.95 | 4.15 | -1.25 | -24.75% | 114 | 122 | 47.42% |
| FSLR240510C00185000 | 2024-05-02 3:59PM EDT | 185.00 | 3.00 | 3.00 | 3.15 | -1.25 | -29.41% | 224 | 149 | 47.10% |
| FSLR240510C00187500 | 2024-05-02 3:57PM EDT | 187.50 | 2.05 | 2.06 | 2.37 | -1.25 | -37.88% | 66 | 117 | 47.17% |
| FSLR240510C00190000 | 2024-05-02 3:46PM EDT | 190.00 | 1.32 | 1.50 | 1.83 | -1.31 | -49.81% | 133 | 130 | 48.19% |
| FSLR240510C00192500 | 2024-05-02 3:13PM EDT | 192.50 | 0.80 | 1.06 | 1.23 | -1.45 | -64.44% | 29 | 41 | 46.78% |
| FSLR240510C00195000 | 2024-05-02 3:23PM EDT | 195.00 | 0.65 | 0.70 | 0.97 | -1.11 | -63.07% | 39 | 140 | 48.49% |
| FSLR240510C00197500 | 2024-05-02 2:47PM EDT | 197.50 | 0.41 | 0.45 | 0.59 | -0.94 | -69.63% | 6 | 30 | 46.63% |
| FSLR240510C00200000 | 2024-05-02 3:29PM EDT | 200.00 | 0.30 | 0.35 | 0.44 | -0.88 | -74.58% | 117 | 1,150 | 47.75% |
| FSLR240510C00205000 | 2024-05-01 3:58PM EDT | 205.00 | 0.20 | 0.07 | 0.24 | -0.50 | -71.43% | 5 | 127 | 49.66% |
| FSLR240510C00210000 | 2024-05-02 11:00AM EDT | 210.00 | 0.10 | 0.03 | 0.10 | -0.38 | -79.17% | 10 | 1,029 | 49.41% |
| FSLR240510C00215000 | 2024-05-01 3:56PM EDT | 215.00 | 0.15 | 0.03 | 0.05 | -0.18 | -54.55% | 1 | 31 | 50.78% |
| FSLR240510C00220000 | 2024-05-01 3:36PM EDT | 220.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 66 | 274 | 51.95% |
| FSLR240510C00225000 | 2024-04-26 12:32PM EDT | 225.00 | 0.42 | 0.00 | 0.04 | 0.00 | - | 8 | 14 | 55.86% |
| FSLR240510C00235000 | 2024-05-01 2:44PM EDT | 235.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 4 | 5 | 84.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510P00100000 | 2024-04-19 3:45PM EDT | 100.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 5 | 5 | 179.10% |
| FSLR240510P00120000 | 2024-04-15 10:40AM EDT | 120.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | - | 3 | 97.66% |
| FSLR240510P00125000 | 2024-04-24 10:11AM EDT | 125.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 2 | 89.06% |
| FSLR240510P00130000 | 2024-05-02 3:47PM EDT | 130.00 | 0.04 | 0.00 | 0.03 | -0.02 | -33.33% | 8 | 28 | 79.69% |
| FSLR240510P00135000 | 2024-05-02 11:26AM EDT | 135.00 | 0.10 | 0.01 | 0.15 | +0.02 | +25.00% | 2 | 40 | 86.52% |
| FSLR240510P00140000 | 2024-05-02 11:26AM EDT | 140.00 | 0.06 | 0.02 | 0.10 | -0.06 | -50.00% | 3 | 22 | 73.83% |
| FSLR240510P00145000 | 2024-05-02 10:17AM EDT | 145.00 | 0.10 | 0.02 | 0.13 | -0.20 | -66.67% | 24 | 17 | 66.80% |
| FSLR240510P00150000 | 2024-05-02 3:48PM EDT | 150.00 | 0.12 | 0.07 | 0.20 | -0.36 | -75.00% | 237 | 149 | 62.89% |
| FSLR240510P00152500 | 2024-05-02 9:34AM EDT | 152.50 | 0.26 | 0.10 | 0.19 | -0.28 | -51.85% | 1 | 15 | 58.79% |
| FSLR240510P00155000 | 2024-05-02 3:29PM EDT | 155.00 | 0.15 | 0.06 | 0.20 | -0.62 | -80.52% | 214 | 149 | 53.03% |
| FSLR240510P00157500 | 2024-05-02 3:10PM EDT | 157.50 | 0.20 | 0.02 | 0.28 | -0.93 | -82.30% | 38 | 34 | 55.57% |
| FSLR240510P00160000 | 2024-05-02 3:31PM EDT | 160.00 | 0.31 | 0.13 | 0.32 | -1.17 | -79.05% | 134 | 281 | 51.71% |
| FSLR240510P00162500 | 2024-05-02 3:52PM EDT | 162.50 | 0.36 | 0.32 | 0.45 | -1.69 | -82.44% | 414 | 73 | 50.15% |
| FSLR240510P00165000 | 2024-05-02 3:57PM EDT | 165.00 | 0.62 | 0.50 | 0.63 | -2.07 | -76.95% | 277 | 79 | 48.61% |
| FSLR240510P00167500 | 2024-05-02 3:00PM EDT | 167.50 | 1.11 | 0.72 | 0.90 | -2.29 | -67.35% | 161 | 42 | 47.49% |
| FSLR240510P00170000 | 2024-05-02 3:41PM EDT | 170.00 | 1.52 | 1.12 | 1.30 | -2.58 | -62.93% | 220 | 105 | 46.85% |
| FSLR240510P00172500 | 2024-05-02 3:59PM EDT | 172.50 | 1.80 | 1.51 | 1.79 | -3.47 | -65.84% | 85 | 586 | 45.68% |
| FSLR240510P00175000 | 2024-05-02 3:41PM EDT | 175.00 | 2.99 | 2.40 | 2.51 | -3.24 | -52.01% | 136 | 100 | 45.41% |
| FSLR240510P00177500 | 2024-05-02 3:57PM EDT | 177.50 | 3.45 | 3.25 | 3.45 | -4.17 | -54.72% | 139 | 53 | 45.46% |
| FSLR240510P00180000 | 2024-05-02 3:20PM EDT | 180.00 | 5.40 | 4.35 | 4.55 | -3.55 | -39.66% | 277 | 82 | 45.11% |
| FSLR240510P00182500 | 2024-05-02 3:21PM EDT | 182.50 | 6.45 | 5.65 | 5.85 | -3.90 | -37.68% | 25 | 82 | 44.68% |
| FSLR240510P00185000 | 2024-05-02 3:26PM EDT | 185.00 | 8.40 | 6.90 | 7.50 | -3.25 | -27.90% | 8 | 95 | 45.73% |
| FSLR240510P00187500 | 2024-05-02 3:21PM EDT | 187.50 | 9.85 | 8.50 | 9.40 | -0.50 | -4.83% | 31 | 12 | 47.61% |
| FSLR240510P00190000 | 2024-05-02 3:21PM EDT | 190.00 | 11.80 | 10.15 | 11.25 | -0.60 | -4.84% | 5 | 60 | 47.36% |
| FSLR240510P00200000 | 2024-05-02 9:43AM EDT | 200.00 | 20.00 | 19.30 | 20.45 | -4.20 | -17.36% | 1 | 18 | 58.62% |
| FSLR240510P00205000 | 2024-04-25 9:55AM EDT | 205.00 | 33.40 | 23.55 | 25.55 | 0.00 | - | - | 1 | 70.09% |
© 2024 Yahoo. All rights reserved.