First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250321C00080000 | 2024-04-01 1:32PM EDT | 80.00 | 97.65 | 105.50 | 108.85 | 0.00 | - | 32 | 56 | 92.56% |
| FSLR250321C00085000 | 2024-03-27 1:00PM EDT | 85.00 | 85.50 | 98.00 | 101.45 | 0.00 | - | 19 | 19 | 77.87% |
| FSLR250321C00090000 | 2024-04-03 12:29PM EDT | 90.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR250321C00095000 | 2024-04-08 3:39PM EDT | 95.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR250321C00100000 | 2024-04-26 12:51PM EDT | 100.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250321C00105000 | 2024-04-03 12:06PM EDT | 105.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250321C00110000 | 2024-04-05 11:55AM EDT | 110.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FSLR250321C00115000 | 2024-04-08 10:33AM EDT | 115.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250321C00120000 | 2024-04-05 2:35PM EDT | 120.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR250321C00125000 | 2024-04-23 3:49PM EDT | 125.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR250321C00130000 | 2024-04-15 10:51AM EDT | 130.00 | 66.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250321C00140000 | 2024-04-23 3:49PM EDT | 140.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FSLR250321C00145000 | 2024-04-08 10:38AM EDT | 145.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR250321C00155000 | 2024-04-11 12:12PM EDT | 155.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250321C00160000 | 2024-04-11 1:45PM EDT | 160.00 | 49.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR250321C00165000 | 2024-04-22 1:58PM EDT | 165.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250321C00170000 | 2024-04-25 12:14PM EDT | 170.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250321C00175000 | 2024-04-26 10:41AM EDT | 175.00 | 37.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250321C00180000 | 2024-05-01 2:47PM EDT | 180.00 | 35.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| FSLR250321C00185000 | 2024-05-01 1:30PM EDT | 185.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FSLR250321C00190000 | 2024-05-01 2:47PM EDT | 190.00 | 31.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FSLR250321C00195000 | 2024-04-18 11:18AM EDT | 195.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FSLR250321C00200000 | 2024-05-01 3:27PM EDT | 200.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FSLR250321C00210000 | 2024-04-16 10:41AM EDT | 210.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| FSLR250321C00220000 | 2024-05-01 3:35PM EDT | 220.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FSLR250321C00230000 | 2024-05-01 3:34PM EDT | 230.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| FSLR250321C00240000 | 2024-05-01 3:35PM EDT | 240.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FSLR250321C00250000 | 2024-05-01 3:36PM EDT | 250.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FSLR250321C00260000 | 2024-05-01 3:33PM EDT | 260.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250321P00080000 | 2024-04-25 11:30AM EDT | 80.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| FSLR250321P00085000 | 2024-04-25 11:30AM EDT | 85.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| FSLR250321P00090000 | 2024-04-09 12:23PM EDT | 90.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FSLR250321P00105000 | 2024-04-30 12:04PM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| FSLR250321P00110000 | 2024-04-15 9:36AM EDT | 110.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FSLR250321P00115000 | 2024-03-27 3:07PM EDT | 115.00 | 7.35 | 5.15 | 5.55 | 0.00 | - | 10 | 10 | 47.53% |
| FSLR250321P00120000 | 2024-05-01 10:02AM EDT | 120.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FSLR250321P00125000 | 2024-04-24 10:25AM EDT | 125.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250321P00135000 | 2024-04-05 2:07PM EDT | 135.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FSLR250321P00140000 | 2024-04-08 11:16AM EDT | 140.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FSLR250321P00145000 | 2024-04-25 9:33AM EDT | 145.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250321P00150000 | 2024-04-19 12:59PM EDT | 150.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| FSLR250321P00155000 | 2024-04-29 9:44AM EDT | 155.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FSLR250321P00160000 | 2024-04-12 3:23PM EDT | 160.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| FSLR250321P00165000 | 2024-04-11 12:04PM EDT | 165.00 | 20.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| FSLR250321P00170000 | 2024-04-22 9:33AM EDT | 170.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| FSLR250321P00185000 | 2024-04-10 1:29PM EDT | 185.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.