First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250117C00065000 | 2024-04-01 1:58PM EDT | 65.00 | 110.98 | 118.50 | 121.90 | 0.00 | - | 8 | 269 | 115.25% |
| FSLR250117C00070000 | 2024-03-05 1:53PM EDT | 70.00 | 97.06 | 104.05 | 107.70 | 0.00 | - | 5 | 41 | 45.80% |
| FSLR250117C00075000 | 2024-02-23 12:57PM EDT | 75.00 | 74.65 | 81.50 | 85.40 | 0.00 | - | 2 | 10 | 0.00% |
| FSLR250117C00080000 | 2024-02-12 10:30AM EDT | 80.00 | 80.47 | 83.60 | 87.30 | 0.00 | - | 5 | 15 | 0.00% |
| FSLR250117C00085000 | 2024-03-27 9:54AM EDT | 85.00 | 78.95 | 96.10 | 99.20 | 0.00 | - | 7 | 113 | 77.42% |
| FSLR250117C00090000 | 2024-03-27 10:25AM EDT | 90.00 | 76.25 | 91.60 | 94.85 | 0.00 | - | 1 | 7 | 75.04% |
| FSLR250117C00095000 | 2024-04-26 10:04AM EDT | 95.00 | 91.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250117C00100000 | 2024-05-01 12:17PM EDT | 100.00 | 83.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR250117C00105000 | 2024-04-11 11:46AM EDT | 105.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250117C00110000 | 2024-03-28 1:02PM EDT | 110.00 | 67.87 | 75.75 | 78.10 | 0.00 | - | 10 | 93 | 69.40% |
| FSLR250117C00115000 | 2024-02-21 10:38AM EDT | 115.00 | 50.50 | 51.00 | 52.75 | 0.00 | - | 1 | 26 | 0.00% |
| FSLR250117C00120000 | 2024-04-15 10:51AM EDT | 120.00 | 71.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250117C00125000 | 2024-04-05 1:12PM EDT | 125.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250117C00130000 | 2024-04-08 11:02AM EDT | 130.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250117C00135000 | 2024-05-01 12:57PM EDT | 135.00 | 53.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR250117C00140000 | 2024-04-26 9:32AM EDT | 140.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250117C00145000 | 2024-04-17 10:41AM EDT | 145.00 | 49.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR250117C00150000 | 2024-04-30 3:39PM EDT | 150.00 | 45.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR250117C00155000 | 2024-05-01 10:37AM EDT | 155.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR250117C00160000 | 2024-04-29 12:26PM EDT | 160.00 | 43.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250117C00165000 | 2024-04-29 12:26PM EDT | 165.00 | 40.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250117C00170000 | 2024-05-01 2:40PM EDT | 170.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250117C00175000 | 2024-05-01 12:07PM EDT | 175.00 | 30.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250117C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.39% |
| FSLR250117C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 27.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| FSLR250117C00190000 | 2024-05-01 3:22PM EDT | 190.00 | 27.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| FSLR250117C00195000 | 2024-05-01 1:01PM EDT | 195.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| FSLR250117C00200000 | 2024-05-01 3:55PM EDT | 200.00 | 21.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| FSLR250117C00210000 | 2024-04-29 3:00PM EDT | 210.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FSLR250117C00220000 | 2024-05-01 3:20PM EDT | 220.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FSLR250117C00230000 | 2024-05-01 3:44PM EDT | 230.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FSLR250117C00240000 | 2024-05-01 3:35PM EDT | 240.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| FSLR250117C00250000 | 2024-05-01 3:35PM EDT | 250.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 6.25% |
| FSLR250117C00260000 | 2024-05-01 3:25PM EDT | 260.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FSLR250117C00270000 | 2024-05-01 2:27PM EDT | 270.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLR250117C00280000 | 2024-04-26 3:15PM EDT | 280.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| FSLR250117C00290000 | 2024-04-29 3:56PM EDT | 290.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLR250117C00300000 | 2024-04-26 3:49PM EDT | 300.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FSLR250117C00310000 | 2024-04-08 1:47PM EDT | 310.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLR250117C00320000 | 2024-04-12 9:50AM EDT | 320.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLR250117C00330000 | 2024-04-25 10:53AM EDT | 330.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FSLR250117C00340000 | 2024-05-01 3:01PM EDT | 340.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250117P00065000 | 2024-04-29 1:14PM EDT | 65.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLR250117P00070000 | 2024-04-02 2:01PM EDT | 70.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLR250117P00075000 | 2024-04-11 11:36AM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLR250117P00080000 | 2024-04-16 2:17PM EDT | 80.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FSLR250117P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FSLR250117P00090000 | 2024-04-03 3:52PM EDT | 90.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FSLR250117P00095000 | 2024-04-16 10:54AM EDT | 95.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLR250117P00100000 | 2024-05-01 11:17AM EDT | 100.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| FSLR250117P00105000 | 2024-04-23 3:22PM EDT | 105.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLR250117P00110000 | 2024-04-24 3:58PM EDT | 110.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FSLR250117P00115000 | 2024-04-08 1:45PM EDT | 115.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FSLR250117P00120000 | 2024-04-29 12:18PM EDT | 120.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FSLR250117P00125000 | 2024-04-24 3:21PM EDT | 125.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FSLR250117P00130000 | 2024-05-01 3:57PM EDT | 130.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250117P00135000 | 2024-04-26 3:59PM EDT | 135.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1,202 | 0 | 6.25% |
| FSLR250117P00140000 | 2024-05-01 1:49PM EDT | 140.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| FSLR250117P00145000 | 2024-05-01 3:35PM EDT | 145.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FSLR250117P00150000 | 2024-05-01 3:57PM EDT | 150.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FSLR250117P00155000 | 2024-05-01 3:42PM EDT | 155.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| FSLR250117P00160000 | 2024-05-01 3:22PM EDT | 160.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| FSLR250117P00165000 | 2024-04-23 11:05AM EDT | 165.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FSLR250117P00170000 | 2024-05-01 10:00AM EDT | 170.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| FSLR250117P00175000 | 2024-05-01 3:22PM EDT | 175.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| FSLR250117P00180000 | 2024-04-24 10:31AM EDT | 180.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FSLR250117P00185000 | 2024-04-23 9:40AM EDT | 185.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250117P00190000 | 2024-04-24 10:31AM EDT | 190.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FSLR250117P00195000 | 2024-04-26 12:13PM EDT | 195.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250117P00200000 | 2024-05-01 3:10PM EDT | 200.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR250117P00210000 | 2024-04-24 10:31AM EDT | 210.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR250117P00220000 | 2024-04-24 10:31AM EDT | 220.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FSLR250117P00230000 | 2024-04-24 10:31AM EDT | 230.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FSLR250117P00240000 | 2023-07-14 11:54AM EDT | 240.00 | 61.15 | 54.60 | 55.65 | 0.00 | - | 1 | 174 | 0.00% |
| FSLR250117P00250000 | 2024-02-20 2:35PM EDT | 250.00 | 98.66 | 95.75 | 99.00 | 0.00 | - | 1 | 3 | 76.30% |
| FSLR250117P00260000 | 2023-08-21 10:54AM EDT | 260.00 | 86.77 | 89.70 | 90.60 | 0.00 | - | 1 | 53 | 48.33% |
| FSLR250117P00270000 | 2023-12-19 11:43AM EDT | 270.00 | 98.65 | 120.60 | 123.80 | 0.00 | - | 16 | 0 | 90.83% |
| FSLR250117P00280000 | 2023-07-28 9:30AM EDT | 280.00 | 76.95 | 103.90 | 105.05 | 0.00 | - | 1 | 14 | 38.51% |
| FSLR250117P00290000 | 2023-10-17 9:59AM EDT | 290.00 | 137.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250117P00300000 | 2023-06-01 2:52PM EDT | 300.00 | 97.82 | 111.05 | 112.15 | 0.00 | - | - | 10 | 0.00% |
| FSLR250117P00310000 | 2023-05-31 12:35PM EDT | 310.00 | 113.86 | 120.10 | 121.30 | 0.00 | - | - | 1 | 0.00% |
| FSLR250117P00320000 | 2023-07-14 2:01PM EDT | 320.00 | 128.65 | 116.60 | 117.60 | 0.00 | - | - | 1 | 0.00% |
| FSLR250117P00330000 | 2024-01-24 12:06PM EDT | 330.00 | 178.62 | 185.50 | 188.90 | 0.00 | - | 2 | 0 | 114.62% |
| FSLR250117P00340000 | 2023-08-16 12:45PM EDT | 340.00 | 144.00 | 164.80 | 166.70 | 0.00 | - | - | 0 | 52.28% |
© 2024 Yahoo. All rights reserved.