First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240920C00075000 | 2024-04-23 11:22AM EDT | 75.00 | 107.67 | 103.00 | 107.00 | 0.00 | - | 2 | 15 | 97.71% |
| FSLR240920C00085000 | 2024-01-22 4:01PM EDT | 85.00 | 69.16 | 69.00 | 70.65 | 0.00 | - | 5 | 5 | 0.00% |
| FSLR240920C00090000 | 2023-12-11 1:56PM EDT | 90.00 | 62.52 | 74.75 | 76.60 | 0.00 | - | 1 | 5 | 0.00% |
| FSLR240920C00095000 | 2024-03-26 3:39PM EDT | 95.00 | 62.40 | 81.05 | 83.70 | 0.00 | - | 5 | 9 | 62.13% |
| FSLR240920C00100000 | 2024-04-15 1:57PM EDT | 100.00 | 81.75 | 78.75 | 83.00 | 0.00 | - | 1 | 6 | 75.32% |
| FSLR240920C00105000 | 2024-03-25 10:34AM EDT | 105.00 | 54.20 | 78.05 | 79.75 | 0.00 | - | 1 | 11 | 86.57% |
| FSLR240920C00110000 | 2024-04-08 10:20AM EDT | 110.00 | 73.00 | 69.10 | 73.00 | 0.00 | - | 2 | 36 | 66.22% |
| FSLR240920C00115000 | 2024-04-09 1:39PM EDT | 115.00 | 73.60 | 64.80 | 68.85 | 0.00 | - | 1 | 14 | 65.48% |
| FSLR240920C00120000 | 2024-04-08 11:46AM EDT | 120.00 | 64.65 | 60.50 | 63.75 | 0.00 | - | 1 | 55 | 62.05% |
| FSLR240920C00125000 | 2024-04-25 11:12AM EDT | 125.00 | 52.20 | 56.00 | 59.45 | 0.00 | - | 9 | 32 | 59.91% |
| FSLR240920C00130000 | 2024-04-15 1:23PM EDT | 130.00 | 55.30 | 51.50 | 55.20 | 0.00 | - | 2 | 55 | 57.65% |
| FSLR240920C00135000 | 2024-04-26 1:45PM EDT | 135.00 | 51.57 | 47.50 | 50.90 | 0.00 | - | 2 | 40 | 56.00% |
| FSLR240920C00140000 | 2024-04-29 3:17PM EDT | 140.00 | 48.19 | 44.10 | 46.60 | 0.00 | - | 1 | 90 | 55.04% |
| FSLR240920C00145000 | 2024-04-24 10:38AM EDT | 145.00 | 46.30 | 39.50 | 43.00 | 0.00 | - | 3 | 138 | 52.92% |
| FSLR240920C00150000 | 2024-04-30 9:30AM EDT | 150.00 | 38.60 | 36.80 | 39.35 | 0.00 | - | 4 | 171 | 53.19% |
| FSLR240920C00155000 | 2024-04-09 10:03AM EDT | 155.00 | 43.53 | 33.40 | 35.65 | 0.00 | - | 10 | 99 | 51.92% |
| FSLR240920C00160000 | 2024-05-01 3:39PM EDT | 160.00 | 31.03 | 29.75 | 33.00 | -1.76 | -5.37% | 2 | 168 | 51.32% |
| FSLR240920C00165000 | 2024-04-25 3:55PM EDT | 165.00 | 27.51 | 27.15 | 30.05 | 0.00 | - | 13 | 366 | 51.22% |
| FSLR240920C00170000 | 2024-04-29 1:03PM EDT | 170.00 | 28.83 | 24.40 | 26.40 | 0.00 | - | 1 | 209 | 52.04% |
| FSLR240920C00175000 | 2024-05-01 3:43PM EDT | 175.00 | 22.52 | 21.90 | 23.75 | -1.75 | -7.21% | 6 | 160 | 51.36% |
| FSLR240920C00180000 | 2024-05-01 3:14PM EDT | 180.00 | 22.70 | 20.15 | 21.05 | +2.55 | +12.66% | 17 | 1,083 | 50.19% |
| FSLR240920C00185000 | 2024-05-01 3:31PM EDT | 185.00 | 19.30 | 18.00 | 18.90 | +1.20 | +6.63% | 11 | 1,500 | 49.89% |
| FSLR240920C00190000 | 2024-05-01 9:33AM EDT | 190.00 | 15.43 | 16.00 | 16.85 | -0.52 | -3.26% | 19 | 307 | 49.45% |
| FSLR240920C00195000 | 2024-04-30 11:32AM EDT | 195.00 | 14.27 | 13.85 | 14.85 | -0.58 | -3.91% | 1 | 178 | 48.74% |
| FSLR240920C00200000 | 2024-05-01 3:28PM EDT | 200.00 | 13.05 | 12.10 | 13.40 | +0.34 | +2.68% | 46 | 313 | 48.96% |
| FSLR240920C00210000 | 2024-05-01 3:55PM EDT | 210.00 | 10.30 | 9.45 | 10.50 | +0.55 | +5.64% | 307 | 522 | 48.39% |
| FSLR240920C00220000 | 2024-05-01 3:28PM EDT | 220.00 | 8.40 | 7.20 | 8.20 | +1.20 | +16.67% | 54 | 367 | 48.04% |
| FSLR240920C00230000 | 2024-05-01 1:12PM EDT | 230.00 | 5.15 | 5.55 | 6.15 | -0.60 | -10.43% | 25 | 275 | 47.13% |
| FSLR240920C00240000 | 2024-05-01 2:03PM EDT | 240.00 | 4.20 | 4.20 | 5.00 | -0.40 | -8.70% | 13 | 518 | 47.82% |
| FSLR240920C00250000 | 2024-04-30 1:41PM EDT | 250.00 | 3.40 | 3.15 | 3.75 | 0.00 | - | 1 | 104 | 47.25% |
| FSLR240920C00260000 | 2024-05-01 3:56PM EDT | 260.00 | 2.56 | 2.47 | 3.25 | -0.74 | -22.42% | 3 | 105 | 48.73% |
| FSLR240920C00270000 | 2024-04-26 10:18AM EDT | 270.00 | 2.47 | 1.84 | 2.73 | 0.00 | - | 1 | 36 | 49.63% |
| FSLR240920C00280000 | 2024-04-22 11:21AM EDT | 280.00 | 1.92 | 1.40 | 2.23 | 0.00 | - | 2 | 528 | 50.10% |
| FSLR240920C00290000 | 2024-04-30 11:05AM EDT | 290.00 | 1.32 | 1.00 | 1.75 | 0.00 | - | 1 | 5 | 50.07% |
| FSLR240920C00300000 | 2024-05-01 3:05PM EDT | 300.00 | 1.14 | 0.69 | 1.02 | -0.36 | -24.00% | 1 | 976 | 47.29% |
| FSLR240920C00310000 | 2024-04-08 9:34AM EDT | 310.00 | 1.50 | 0.32 | 2.39 | 0.00 | - | 15 | 17 | 52.27% |
| FSLR240920C00320000 | 2024-04-26 10:05AM EDT | 320.00 | 0.82 | 0.30 | 0.95 | 0.00 | - | 1 | 121 | 51.07% |
| FSLR240920C00330000 | 2024-04-17 2:40PM EDT | 330.00 | 0.82 | 0.19 | 2.09 | 0.00 | - | 2 | 412 | 54.88% |
| FSLR240920C00340000 | 2024-04-08 9:59AM EDT | 340.00 | 0.66 | 0.25 | 1.72 | 0.00 | - | 1 | 54 | 55.47% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240920P00075000 | 2024-04-26 12:40PM EDT | 75.00 | 0.30 | 0.00 | 1.56 | 0.00 | - | 2 | 28 | 76.90% |
| FSLR240920P00080000 | 2024-04-26 3:59PM EDT | 80.00 | 0.35 | 0.11 | 1.60 | 0.00 | - | 5 | 104 | 72.95% |
| FSLR240920P00085000 | 2024-04-22 10:04AM EDT | 85.00 | 0.44 | 0.10 | 1.65 | 0.00 | - | 5 | 24 | 68.31% |
| FSLR240920P00090000 | 2024-03-19 1:31PM EDT | 90.00 | 1.51 | 0.26 | 0.73 | 0.00 | - | 1 | 77 | 57.37% |
| FSLR240920P00095000 | 2024-03-19 9:34AM EDT | 95.00 | 1.85 | 0.40 | 1.02 | 0.00 | - | 1 | 792 | 56.84% |
| FSLR240920P00100000 | 2024-04-02 12:38PM EDT | 100.00 | 1.17 | 0.25 | 2.20 | 0.00 | - | 2 | 193 | 58.90% |
| FSLR240920P00105000 | 2024-04-16 2:34PM EDT | 105.00 | 1.54 | 0.33 | 2.11 | 0.00 | - | 10 | 315 | 54.59% |
| FSLR240920P00110000 | 2024-04-19 9:47AM EDT | 110.00 | 1.39 | 0.45 | 2.33 | -0.13 | -8.55% | 1 | 257 | 52.03% |
| FSLR240920P00115000 | 2024-04-24 2:26PM EDT | 115.00 | 1.60 | 1.06 | 1.42 | 0.00 | - | 300 | 928 | 48.25% |
| FSLR240920P00120000 | 2024-05-01 3:56PM EDT | 120.00 | 1.59 | 1.44 | 1.76 | -0.85 | -34.84% | 17 | 957 | 46.83% |
| FSLR240920P00125000 | 2024-05-01 1:10PM EDT | 125.00 | 2.20 | 2.00 | 2.30 | +0.05 | +2.33% | 8 | 532 | 46.19% |
| FSLR240920P00130000 | 2024-04-12 12:58PM EDT | 130.00 | 3.30 | 2.47 | 2.88 | 0.00 | - | 5 | 4,178 | 45.18% |
| FSLR240920P00135000 | 2024-04-30 3:59PM EDT | 135.00 | 3.65 | 2.77 | 3.70 | 0.00 | - | 1,071 | 3,966 | 44.75% |
| FSLR240920P00140000 | 2024-05-01 1:07PM EDT | 140.00 | 4.67 | 3.55 | 4.50 | -1.36 | -22.55% | 1 | 5,807 | 43.65% |
| FSLR240920P00145000 | 2024-05-01 1:07PM EDT | 145.00 | 5.82 | 4.60 | 5.60 | +0.53 | +10.02% | 2 | 240 | 43.14% |
| FSLR240920P00150000 | 2024-05-01 1:51PM EDT | 150.00 | 7.27 | 6.05 | 7.00 | +0.22 | +3.12% | 27 | 392 | 42.99% |
| FSLR240920P00155000 | 2024-05-01 1:51PM EDT | 155.00 | 8.80 | 7.60 | 8.45 | +0.30 | +3.53% | 67 | 307 | 42.41% |
| FSLR240920P00160000 | 2024-05-01 3:30PM EDT | 160.00 | 9.15 | 9.80 | 10.35 | -1.00 | -9.85% | 64 | 872 | 42.49% |
| FSLR240920P00165000 | 2024-05-01 3:38PM EDT | 165.00 | 11.50 | 10.85 | 12.30 | -0.55 | -4.56% | 321 | 4,588 | 42.12% |
| FSLR240920P00170000 | 2024-05-01 3:54PM EDT | 170.00 | 14.15 | 13.60 | 14.50 | -0.10 | -0.70% | 225 | 8,296 | 41.84% |
| FSLR240920P00175000 | 2024-04-30 3:08PM EDT | 175.00 | 16.46 | 16.20 | 16.70 | -0.19 | -1.14% | 1 | 254 | 41.07% |
| FSLR240920P00180000 | 2024-05-01 3:17PM EDT | 180.00 | 17.35 | 18.45 | 19.25 | -1.92 | -9.96% | 17 | 2,158 | 40.61% |
| FSLR240920P00185000 | 2024-05-01 2:26PM EDT | 185.00 | 21.70 | 21.10 | 22.00 | -0.45 | -2.03% | 1 | 624 | 40.13% |
| FSLR240920P00190000 | 2024-04-30 10:34AM EDT | 190.00 | 24.50 | 24.10 | 25.00 | 0.00 | - | 4 | 2,038 | 39.74% |
| FSLR240920P00195000 | 2024-04-29 1:27PM EDT | 195.00 | 25.75 | 26.00 | 28.55 | 0.00 | - | 1 | 350 | 40.17% |
| FSLR240920P00200000 | 2024-04-24 10:39AM EDT | 200.00 | 29.45 | 29.20 | 31.95 | 0.00 | - | 4 | 76 | 39.83% |
| FSLR240920P00210000 | 2024-04-23 2:55PM EDT | 210.00 | 37.55 | 37.10 | 40.30 | 0.00 | - | 8 | 38 | 41.83% |
| FSLR240920P00220000 | 2023-11-08 11:01AM EDT | 220.00 | 81.16 | 75.30 | 76.10 | 0.00 | - | 1 | 3 | 106.98% |
| FSLR240920P00230000 | 2024-03-15 10:11AM EDT | 230.00 | 81.60 | 51.75 | 52.45 | 0.00 | - | 14 | 18 | 16.41% |
| FSLR240920P00250000 | 2023-09-07 10:53AM EDT | 250.00 | 78.00 | 101.25 | 102.50 | 0.00 | - | 2 | 1 | 113.76% |
| FSLR240920P00260000 | 2023-04-28 1:25PM EDT | 260.00 | 87.73 | 70.90 | 72.10 | 0.00 | - | 2 | 1 | 0.00% |
| FSLR240920P00270000 | 2024-01-29 10:30AM EDT | 270.00 | 124.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240920P00300000 | 2023-07-14 1:31PM EDT | 300.00 | 109.15 | 97.60 | 98.60 | 0.00 | - | 2 | 2 | 0.00% |
| FSLR240920P00340000 | 2023-07-28 9:30AM EDT | 340.00 | 125.20 | 161.95 | 163.65 | 0.00 | - | 1 | 0 | 57.79% |
© 2024 Yahoo. All rights reserved.