First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240517C00100000 | 2024-04-02 10:17AM EDT | 100.00 | 67.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR240517C00105000 | 2024-04-17 11:21AM EDT | 105.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR240517C00115000 | 2024-02-26 11:04AM EDT | 115.00 | 35.60 | 47.45 | 50.25 | 0.00 | - | 5 | 5 | 0.00% |
| FSLR240517C00120000 | 2024-03-27 2:42PM EDT | 120.00 | 46.68 | 58.15 | 59.90 | 0.00 | - | 2 | 3 | 132.74% |
| FSLR240517C00125000 | 2024-04-17 1:40PM EDT | 125.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR240517C00130000 | 2024-04-15 12:33PM EDT | 130.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR240517C00135000 | 2024-04-26 1:45PM EDT | 135.00 | 45.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR240517C00140000 | 2024-04-30 10:29AM EDT | 140.00 | 40.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FSLR240517C00145000 | 2024-04-30 9:43AM EDT | 145.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240517C00150000 | 2024-05-01 12:15PM EDT | 150.00 | 27.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240517C00152500 | 2024-04-26 3:30PM EDT | 152.50 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240517C00155000 | 2024-05-01 11:07AM EDT | 155.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240517C00157500 | 2024-04-25 9:50AM EDT | 157.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240517C00160000 | 2024-04-29 1:32PM EDT | 160.00 | 24.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR240517C00162500 | 2024-05-01 3:51PM EDT | 162.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| FSLR240517C00165000 | 2024-05-01 3:51PM EDT | 165.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR240517C00167500 | 2024-04-30 12:14PM EDT | 167.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR240517C00170000 | 2024-05-01 3:24PM EDT | 170.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| FSLR240517C00172500 | 2024-05-01 3:37PM EDT | 172.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FSLR240517C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| FSLR240517C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| FSLR240517C00180000 | 2024-05-01 3:58PM EDT | 180.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 1.56% |
| FSLR240517C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| FSLR240517C00185000 | 2024-05-01 3:55PM EDT | 185.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| FSLR240517C00187500 | 2024-05-01 3:52PM EDT | 187.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| FSLR240517C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3,175 | 0 | 6.25% |
| FSLR240517C00192500 | 2024-05-01 3:59PM EDT | 192.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| FSLR240517C00195000 | 2024-05-01 3:58PM EDT | 195.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 12.50% |
| FSLR240517C00197500 | 2024-05-01 3:54PM EDT | 197.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| FSLR240517C00200000 | 2024-05-01 3:53PM EDT | 200.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 12.50% |
| FSLR240517C00205000 | 2024-05-01 3:49PM EDT | 205.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FSLR240517C00210000 | 2024-05-01 3:53PM EDT | 210.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| FSLR240517C00215000 | 2024-05-01 3:58PM EDT | 215.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 25.00% |
| FSLR240517C00220000 | 2024-05-01 3:52PM EDT | 220.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| FSLR240517C00225000 | 2024-04-29 3:59PM EDT | 225.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| FSLR240517C00230000 | 2024-05-01 3:27PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| FSLR240517C00235000 | 2024-04-22 10:27AM EDT | 235.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FSLR240517C00240000 | 2024-04-30 2:49PM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FSLR240517C00250000 | 2024-04-30 9:43AM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLR240517C00260000 | 2024-04-19 9:57AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240517P00075000 | 2024-04-08 1:49PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLR240517P00080000 | 2024-03-04 10:46AM EDT | 80.00 | 0.32 | 0.00 | 0.38 | 0.00 | - | 7 | 8 | 170.90% |
| FSLR240517P00085000 | 2024-04-19 9:56AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLR240517P00090000 | 2024-04-29 12:06PM EDT | 90.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| FSLR240517P00095000 | 2024-05-01 1:50PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FSLR240517P00100000 | 2024-04-19 10:52AM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLR240517P00105000 | 2024-04-05 1:39PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLR240517P00110000 | 2024-05-01 2:44PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FSLR240517P00115000 | 2024-05-01 2:53PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| FSLR240517P00120000 | 2024-05-01 11:13AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FSLR240517P00125000 | 2024-04-30 2:13PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLR240517P00130000 | 2024-05-01 3:47PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| FSLR240517P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| FSLR240517P00140000 | 2024-05-01 3:49PM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| FSLR240517P00145000 | 2024-05-01 2:46PM EDT | 145.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| FSLR240517P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| FSLR240517P00152500 | 2024-05-01 3:55PM EDT | 152.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FSLR240517P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| FSLR240517P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| FSLR240517P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| FSLR240517P00162500 | 2024-05-01 3:59PM EDT | 162.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| FSLR240517P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| FSLR240517P00167500 | 2024-05-01 3:55PM EDT | 167.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| FSLR240517P00170000 | 2024-05-01 3:58PM EDT | 170.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| FSLR240517P00172500 | 2024-05-01 3:57PM EDT | 172.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| FSLR240517P00175000 | 2024-05-01 3:57PM EDT | 175.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| FSLR240517P00177500 | 2024-05-01 3:57PM EDT | 177.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.10% |
| FSLR240517P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| FSLR240517P00182500 | 2024-05-01 3:59PM EDT | 182.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| FSLR240517P00185000 | 2024-05-01 3:48PM EDT | 185.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| FSLR240517P00187500 | 2024-05-01 3:58PM EDT | 187.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR240517P00190000 | 2024-05-01 3:48PM EDT | 190.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR240517P00192500 | 2024-05-01 2:52PM EDT | 192.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FSLR240517P00195000 | 2024-05-01 3:59PM EDT | 195.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLR240517P00197500 | 2024-04-24 10:41AM EDT | 197.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240517P00200000 | 2024-04-25 10:29AM EDT | 200.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FSLR240517P00205000 | 2024-04-29 11:27AM EDT | 205.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR240517P00210000 | 2024-04-12 1:42PM EDT | 210.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240517P00215000 | 2024-04-23 3:06PM EDT | 215.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240517P00220000 | 2024-04-17 12:51PM EDT | 220.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.