First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240524C00160000 | 2024-05-01 3:52PM EDT | 160.00 | 20.20 | 17.15 | 18.80 | 0.00 | - | 2 | 3 | 20.12% |
| FSLR240524C00165000 | 2024-04-29 11:38AM EDT | 165.00 | 20.44 | 13.75 | 15.05 | 0.00 | - | 30 | 33 | 33.29% |
| FSLR240524C00170000 | 2024-05-02 10:16AM EDT | 170.00 | 10.34 | 11.15 | 13.00 | -2.56 | -19.84% | 3 | 49 | 45.03% |
| FSLR240524C00175000 | 2024-04-30 1:25PM EDT | 175.00 | 11.71 | 8.10 | 8.35 | 0.00 | - | 5 | 35 | 35.55% |
| FSLR240524C00180000 | 2024-05-01 11:09AM EDT | 180.00 | 8.15 | 5.60 | 6.15 | 0.00 | - | 2 | 36 | 37.61% |
| FSLR240524C00185000 | 2024-05-02 10:21AM EDT | 185.00 | 4.30 | 4.25 | 4.90 | -4.25 | -49.71% | 28 | 38 | 41.85% |
| FSLR240524C00190000 | 2024-05-02 10:16AM EDT | 190.00 | 2.61 | 2.42 | 3.15 | -2.24 | -46.19% | 8 | 78 | 40.44% |
| FSLR240524C00195000 | 2024-05-01 3:48PM EDT | 195.00 | 3.45 | 1.73 | 2.93 | 0.00 | - | 3 | 19 | 46.85% |
| FSLR240524C00200000 | 2024-05-02 9:43AM EDT | 200.00 | 1.55 | 0.87 | 1.81 | -0.97 | -38.49% | 1 | 47 | 45.11% |
| FSLR240524C00205000 | 2024-05-01 3:15PM EDT | 205.00 | 2.48 | 0.61 | 1.06 | 0.00 | - | 1 | 7 | 43.65% |
| FSLR240524C00210000 | 2024-04-30 11:58AM EDT | 210.00 | 1.55 | 0.50 | 1.18 | 0.00 | - | 3 | 7 | 50.42% |
| FSLR240524C00215000 | 2024-04-26 9:53AM EDT | 215.00 | 1.76 | 0.37 | 0.66 | 0.00 | - | 12 | 22 | 48.29% |
| FSLR240524C00220000 | 2024-05-02 9:33AM EDT | 220.00 | 0.30 | 0.05 | 0.86 | -1.20 | -80.00% | 1 | 1 | 56.01% |
| FSLR240524C00230000 | 2024-04-29 1:01PM EDT | 230.00 | 0.64 | 0.02 | 0.77 | 0.00 | - | 6 | 20 | 55.57% |
| FSLR240524C00235000 | 2024-05-01 10:32AM EDT | 235.00 | 0.23 | 0.10 | 0.70 | 0.00 | - | 35 | 55 | 59.42% |
| FSLR240524C00240000 | 2024-04-16 1:21PM EDT | 240.00 | 0.53 | 0.00 | 0.71 | 0.00 | - | - | 1 | 61.82% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240524P00130000 | 2024-04-25 10:07AM EDT | 130.00 | 0.70 | 0.01 | 0.74 | 0.00 | - | 5 | 10 | 70.22% |
| FSLR240524P00135000 | 2024-05-02 10:41AM EDT | 135.00 | 0.16 | 0.00 | 0.46 | -0.29 | -64.44% | 2 | 10 | 57.91% |
| FSLR240524P00140000 | 2024-04-17 2:44PM EDT | 140.00 | 0.91 | 0.00 | 0.88 | 0.00 | - | - | 4 | 57.91% |
| FSLR240524P00145000 | 2024-04-23 2:51PM EDT | 145.00 | 1.02 | 0.48 | 0.57 | 0.00 | - | 7 | 14 | 52.91% |
| FSLR240524P00150000 | 2024-05-02 10:46AM EDT | 150.00 | 0.82 | 0.60 | 0.86 | -0.23 | -21.90% | 4 | 20 | 51.61% |
| FSLR240524P00155000 | 2024-05-02 10:07AM EDT | 155.00 | 1.62 | 1.28 | 1.57 | -0.17 | -9.50% | 5 | 25 | 51.05% |
| FSLR240524P00160000 | 2024-05-02 10:46AM EDT | 160.00 | 2.22 | 2.24 | 2.50 | +0.32 | +15.09% | 3 | 22 | 51.51% |
| FSLR240524P00165000 | 2024-05-01 11:11AM EDT | 165.00 | 4.40 | 2.73 | 3.55 | 0.00 | - | 2 | 8 | 50.98% |
| FSLR240524P00170000 | 2024-05-01 3:55PM EDT | 170.00 | 5.95 | 5.05 | 5.50 | 0.00 | - | 1 | 7 | 51.49% |
| FSLR240524P00175000 | 2024-05-01 3:52PM EDT | 175.00 | 8.01 | 6.95 | 7.85 | 0.00 | - | 6 | 30 | 51.73% |
| FSLR240524P00180000 | 2024-04-29 2:00PM EDT | 180.00 | 8.90 | 8.85 | 10.15 | 0.00 | - | 6 | 15 | 53.02% |
| FSLR240524P00185000 | 2024-05-01 12:54PM EDT | 185.00 | 14.55 | 11.85 | 13.35 | 0.00 | - | 3 | 21 | 50.23% |
| FSLR240524P00190000 | 2024-04-24 3:10PM EDT | 190.00 | 18.85 | 16.30 | 17.90 | 0.00 | - | 2 | 6 | 57.14% |
| FSLR240524P00195000 | 2024-04-24 1:02PM EDT | 195.00 | 20.95 | 20.35 | 21.85 | 0.00 | - | - | 8 | 59.66% |
| FSLR240524P00200000 | 2024-04-29 10:06AM EDT | 200.00 | 22.75 | 23.65 | 25.70 | 0.00 | - | 1 | 21 | 57.69% |
| FSLR240524P00205000 | 2024-04-24 1:17PM EDT | 205.00 | 28.60 | 30.05 | 31.75 | 0.00 | - | - | 20 | 73.33% |
© 2024 Yahoo. All rights reserved.