First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621C00075000 | 2024-01-24 4:49PM EDT | 75.00 | 75.95 | 68.30 | 72.00 | 0.00 | - | 6 | 24 | 0.00% |
| FSLR240621C00080000 | 2024-04-23 3:06PM EDT | 80.00 | 100.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FSLR240621C00085000 | 2023-12-28 2:49PM EDT | 85.00 | 90.65 | 63.85 | 67.35 | 0.00 | - | 5 | 19 | 0.00% |
| FSLR240621C00090000 | 2024-04-09 11:50AM EDT | 90.00 | 94.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| FSLR240621C00095000 | 2024-03-28 10:32AM EDT | 95.00 | 75.00 | 83.70 | 85.70 | 0.00 | - | 1 | 71 | 119.92% |
| FSLR240621C00100000 | 2024-03-26 1:02PM EDT | 100.00 | 54.88 | 75.35 | 76.80 | 0.00 | - | 2 | 75 | 0.00% |
| FSLR240621C00105000 | 2024-04-01 9:30AM EDT | 105.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 30 | 79 | 0.00% |
| FSLR240621C00110000 | 2024-03-15 3:19PM EDT | 110.00 | 41.15 | 73.50 | 74.75 | 0.00 | - | 8 | 98 | 136.57% |
| FSLR240621C00115000 | 2024-04-04 12:15PM EDT | 115.00 | 63.43 | 0.00 | 0.00 | 0.00 | - | 11 | 108 | 0.00% |
| FSLR240621C00120000 | 2024-03-27 10:36AM EDT | 120.00 | 44.50 | 58.75 | 60.05 | 0.00 | - | 2 | 118 | 78.78% |
| FSLR240621C00125000 | 2024-04-25 11:12AM EDT | 125.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 9 | 73 | 0.00% |
| FSLR240621C00130000 | 2024-04-10 12:48PM EDT | 130.00 | 55.98 | 0.00 | 0.00 | 0.00 | - | 20 | 160 | 0.00% |
| FSLR240621C00135000 | 2024-04-30 1:58PM EDT | 135.00 | 44.91 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| FSLR240621C00140000 | 2024-05-01 3:03PM EDT | 140.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 414 | 0.00% |
| FSLR240621C00145000 | 2024-04-30 1:58PM EDT | 145.00 | 35.94 | 0.00 | 0.00 | 0.00 | - | 3 | 607 | 0.00% |
| FSLR240621C00150000 | 2024-04-29 1:03PM EDT | 150.00 | 35.71 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| FSLR240621C00155000 | 2024-05-01 10:14AM EDT | 155.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 26 | 364 | 0.00% |
| FSLR240621C00160000 | 2024-05-01 1:02PM EDT | 160.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 402 | 0.00% |
| FSLR240621C00165000 | 2024-04-26 2:52PM EDT | 165.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 2 | 746 | 0.00% |
| FSLR240621C00170000 | 2024-05-01 3:51PM EDT | 170.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 17 | 1,579 | 0.00% |
| FSLR240621C00175000 | 2024-05-01 3:52PM EDT | 175.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 17 | 594 | 0.00% |
| FSLR240621C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 112 | 594 | 0.78% |
| FSLR240621C00185000 | 2024-05-01 3:57PM EDT | 185.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 118 | 1,147 | 3.13% |
| FSLR240621C00190000 | 2024-05-01 3:54PM EDT | 190.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 22 | 2,301 | 3.13% |
| FSLR240621C00195000 | 2024-05-01 3:05PM EDT | 195.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 30 | 485 | 6.25% |
| FSLR240621C00200000 | 2024-05-01 3:56PM EDT | 200.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 248 | 1,456 | 6.25% |
| FSLR240621C00210000 | 2024-05-01 3:53PM EDT | 210.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 148 | 873 | 12.50% |
| FSLR240621C00220000 | 2024-05-01 3:56PM EDT | 220.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 45 | 3,048 | 12.50% |
| FSLR240621C00230000 | 2024-05-01 3:56PM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,373 | 12.50% |
| FSLR240621C00240000 | 2024-05-01 3:47PM EDT | 240.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 12.50% |
| FSLR240621C00250000 | 2024-05-01 3:56PM EDT | 250.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 44 | 362 | 25.00% |
| FSLR240621C00260000 | 2024-05-01 3:30PM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,935 | 25.00% |
| FSLR240621C00270000 | 2024-04-22 3:37PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,034 | 25.00% |
| FSLR240621C00280000 | 2024-04-26 11:52AM EDT | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,840 | 25.00% |
| FSLR240621C00290000 | 2024-04-17 1:38PM EDT | 290.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 25.00% |
| FSLR240621C00300000 | 2024-04-09 10:01AM EDT | 300.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 4,214 | 25.00% |
| FSLR240621C00310000 | 2024-04-09 1:18PM EDT | 310.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 1,087 | 25.00% |
| FSLR240621C00320000 | 2024-04-11 9:35AM EDT | 320.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 25.00% |
| FSLR240621C00330000 | 2024-04-17 1:38PM EDT | 330.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 116 | 25.00% |
| FSLR240621C00340000 | 2024-04-09 1:18PM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 133 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621P00075000 | 2024-04-25 1:46PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 50.00% |
| FSLR240621P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| FSLR240621P00085000 | 2024-04-05 10:33AM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| FSLR240621P00090000 | 2024-04-19 11:23AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 409 | 50.00% |
| FSLR240621P00095000 | 2024-04-24 3:27PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,190 | 25.00% |
| FSLR240621P00100000 | 2024-04-24 10:09AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 25.00% |
| FSLR240621P00105000 | 2024-04-23 12:35PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 25.00% |
| FSLR240621P00110000 | 2024-04-26 12:32PM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 363 | 25.00% |
| FSLR240621P00115000 | 2024-04-24 3:54PM EDT | 115.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,640 | 25.00% |
| FSLR240621P00120000 | 2024-05-01 3:33PM EDT | 120.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 474 | 25.00% |
| FSLR240621P00125000 | 2024-05-01 11:39AM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 25.00% |
| FSLR240621P00130000 | 2024-05-01 3:47PM EDT | 130.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 28 | 1,441 | 12.50% |
| FSLR240621P00135000 | 2024-05-01 3:56PM EDT | 135.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 29 | 1,332 | 12.50% |
| FSLR240621P00140000 | 2024-05-01 3:52PM EDT | 140.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 155 | 5,689 | 12.50% |
| FSLR240621P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 326 | 820 | 12.50% |
| FSLR240621P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 52 | 662 | 12.50% |
| FSLR240621P00155000 | 2024-05-01 3:56PM EDT | 155.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 22 | 391 | 6.25% |
| FSLR240621P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,442 | 6.25% |
| FSLR240621P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 64 | 770 | 6.25% |
| FSLR240621P00170000 | 2024-05-01 3:57PM EDT | 170.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 268 | 1,419 | 3.13% |
| FSLR240621P00175000 | 2024-05-01 3:20PM EDT | 175.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 107 | 2,012 | 0.78% |
| FSLR240621P00180000 | 2024-05-01 3:05PM EDT | 180.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 128 | 1,603 | 0.00% |
| FSLR240621P00185000 | 2024-05-01 3:05PM EDT | 185.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 17 | 159 | 0.00% |
| FSLR240621P00190000 | 2024-05-01 3:59PM EDT | 190.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| FSLR240621P00195000 | 2024-05-01 11:06AM EDT | 195.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 8 | 159 | 0.00% |
| FSLR240621P00200000 | 2024-05-01 2:54PM EDT | 200.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 662 | 0.00% |
| FSLR240621P00210000 | 2024-05-01 10:48AM EDT | 210.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 0.00% |
| FSLR240621P00220000 | 2024-04-30 11:16AM EDT | 220.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| FSLR240621P00230000 | 2024-03-14 9:37AM EDT | 230.00 | 73.30 | 48.60 | 49.30 | 0.00 | - | 14 | 0 | 0.00% |
| FSLR240621P00240000 | 2023-11-02 9:58AM EDT | 240.00 | 92.00 | 79.30 | 80.75 | 0.00 | - | 3 | 0 | 135.99% |
| FSLR240621P00250000 | 2023-11-01 3:23PM EDT | 250.00 | 106.00 | 89.00 | 90.60 | 0.00 | - | 28 | 0 | 142.73% |
| FSLR240621P00260000 | 2023-07-06 3:57PM EDT | 260.00 | 80.45 | 70.90 | 71.75 | 0.00 | - | 2 | 6 | 0.00% |
| FSLR240621P00270000 | 2023-07-06 3:56PM EDT | 270.00 | 89.25 | 79.20 | 80.20 | 0.00 | - | 34 | 19 | 0.00% |
| FSLR240621P00280000 | 2023-07-06 3:59PM EDT | 280.00 | 98.25 | 87.95 | 88.85 | 0.00 | - | - | 2 | 0.00% |
| FSLR240621P00300000 | 2023-07-28 10:18AM EDT | 300.00 | 102.35 | 121.90 | 123.75 | 0.00 | - | 2 | 26 | 67.77% |
| FSLR240621P00310000 | 2023-07-06 3:59PM EDT | 310.00 | 126.95 | 115.55 | 117.10 | 0.00 | - | - | 2 | 0.00% |
| FSLR240621P00320000 | 2023-04-05 10:28AM EDT | 320.00 | 120.65 | 140.55 | 142.55 | 0.00 | - | - | 0 | 64.36% |
© 2024 Yahoo. All rights reserved.