First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240531C00160000 | 2024-05-03 10:26AM EDT | 160.00 | 31.30 | 31.90 | 33.85 | +11.50 | +58.08% | 3 | 5 | 52.56% |
| FSLR240531C00170000 | 2024-05-01 10:48AM EDT | 170.00 | 13.75 | 22.60 | 24.50 | 0.00 | - | 1 | 13 | 51.89% |
| FSLR240531C00175000 | 2024-05-03 9:42AM EDT | 175.00 | 21.00 | 19.30 | 20.50 | +9.50 | +82.61% | 8 | 32 | 50.20% |
| FSLR240531C00180000 | 2024-05-03 1:53PM EDT | 180.00 | 13.70 | 15.45 | 17.15 | +4.90 | +55.68% | 4 | 91 | 50.56% |
| FSLR240531C00185000 | 2024-05-03 3:45PM EDT | 185.00 | 12.45 | 12.15 | 12.80 | +8.20 | +192.94% | 65 | 60 | 44.03% |
| FSLR240531C00190000 | 2024-05-03 3:54PM EDT | 190.00 | 9.50 | 7.90 | 10.15 | +6.13 | +181.90% | 19 | 26 | 44.40% |
| FSLR240531C00195000 | 2024-05-03 11:09AM EDT | 195.00 | 6.06 | 6.95 | 7.65 | +3.82 | +170.54% | 36 | 62 | 43.45% |
| FSLR240531C00200000 | 2024-05-03 3:45PM EDT | 200.00 | 5.23 | 5.15 | 5.85 | +2.99 | +133.48% | 29 | 99 | 43.86% |
| FSLR240531C00205000 | 2024-05-03 3:42PM EDT | 205.00 | 3.80 | 3.45 | 3.90 | +2.81 | +283.84% | 50 | 50 | 41.50% |
| FSLR240531C00215000 | 2024-05-03 2:38PM EDT | 215.00 | 1.37 | 1.53 | 1.91 | +0.07 | +5.38% | 17 | 15 | 41.39% |
| FSLR240531C00220000 | 2024-05-03 10:19AM EDT | 220.00 | 1.15 | 1.20 | 1.51 | +0.09 | +8.49% | 15 | 17 | 43.27% |
| FSLR240531C00225000 | 2024-05-03 3:29PM EDT | 225.00 | 0.87 | 0.81 | 0.91 | -0.10 | -10.31% | 1 | 2 | 41.92% |
| FSLR240531C00230000 | 2024-05-03 3:29PM EDT | 230.00 | 0.64 | 0.54 | 0.63 | -0.22 | -25.58% | 1 | 16 | 42.38% |
| FSLR240531C00240000 | 2024-04-17 3:52PM EDT | 240.00 | 0.75 | 0.17 | 0.68 | 0.00 | - | - | 1 | 50.56% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240531P00100000 | 2024-05-03 12:54PM EDT | 100.00 | 0.11 | 0.00 | 0.43 | -0.21 | -65.62% | 40 | 1 | 107.91% |
| FSLR240531P00115000 | 2024-04-11 12:48PM EDT | 115.00 | 1.17 | 0.00 | 0.72 | 0.00 | - | - | 50 | 93.85% |
| FSLR240531P00135000 | 2024-05-02 12:26PM EDT | 135.00 | 0.33 | 0.00 | 0.57 | 0.00 | - | 3 | 2 | 65.04% |
| FSLR240531P00140000 | 2024-05-02 12:18PM EDT | 140.00 | 0.39 | 0.01 | 0.61 | 0.00 | - | 12 | 14 | 59.96% |
| FSLR240531P00145000 | 2024-05-02 12:18PM EDT | 145.00 | 0.22 | 0.03 | 0.33 | -0.53 | -70.67% | 1 | 34 | 54.79% |
| FSLR240531P00150000 | 2024-05-02 11:10AM EDT | 150.00 | 0.89 | 0.06 | 0.55 | 0.00 | - | 1 | 7 | 54.18% |
| FSLR240531P00155000 | 2024-05-03 1:54PM EDT | 155.00 | 0.44 | 0.17 | 0.48 | -0.57 | -56.44% | 10 | 43 | 46.83% |
| FSLR240531P00160000 | 2024-05-03 3:31PM EDT | 160.00 | 0.60 | 0.48 | 0.69 | -1.04 | -63.41% | 25 | 20 | 44.48% |
| FSLR240531P00165000 | 2024-05-03 3:48PM EDT | 165.00 | 0.82 | 0.80 | 1.09 | -3.28 | -80.00% | 16 | 63 | 43.29% |
| FSLR240531P00170000 | 2024-05-03 1:27PM EDT | 170.00 | 1.99 | 1.34 | 1.89 | -4.21 | -67.90% | 23 | 10 | 43.90% |
| FSLR240531P00175000 | 2024-05-03 2:29PM EDT | 175.00 | 2.83 | 2.13 | 2.69 | -5.32 | -65.28% | 16 | 17 | 42.18% |
© 2024 Yahoo. All rights reserved.