First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250620C00075000 | 2024-04-04 9:52AM EDT | 75.00 | 106.00 | 107.50 | 112.50 | 0.00 | - | 1 | 5 | 79.35% |
| FSLR250620C00080000 | 2024-03-27 10:27AM EDT | 80.00 | 88.30 | 103.00 | 107.50 | 0.00 | - | 5 | 8 | 75.25% |
| FSLR250620C00085000 | 2024-04-04 11:04AM EDT | 85.00 | 97.65 | 99.00 | 103.50 | 0.00 | - | 4 | 45 | 73.82% |
| FSLR250620C00090000 | 2024-03-28 10:46AM EDT | 90.00 | 89.15 | 95.75 | 98.70 | 0.00 | - | 5 | 6 | 72.18% |
| FSLR250620C00095000 | 2024-04-04 10:07AM EDT | 95.00 | 89.95 | 91.00 | 95.00 | 0.00 | - | 5 | 55 | 69.90% |
| FSLR250620C00100000 | 2024-04-12 3:40PM EDT | 100.00 | 92.50 | 87.00 | 91.00 | 0.00 | - | 4 | 9 | 68.20% |
| FSLR250620C00105000 | 2024-04-08 12:27PM EDT | 105.00 | 86.90 | 83.00 | 87.00 | 0.00 | - | 1 | 6 | 66.43% |
| FSLR250620C00110000 | 2024-04-01 12:13PM EDT | 110.00 | 74.85 | 83.45 | 85.20 | 0.00 | - | 5 | 15 | 72.03% |
| FSLR250620C00115000 | 2024-03-27 1:25PM EDT | 115.00 | 65.40 | 76.25 | 79.30 | 0.00 | - | 3 | 3 | 64.39% |
| FSLR250620C00120000 | 2024-04-03 3:27PM EDT | 120.00 | 64.65 | 71.50 | 74.85 | 0.00 | - | 5 | 11 | 61.17% |
| FSLR250620C00125000 | 2024-04-08 2:37PM EDT | 125.00 | 72.80 | 68.05 | 72.50 | 0.00 | - | 3 | 342 | 61.33% |
| FSLR250620C00130000 | 2024-04-04 1:52PM EDT | 130.00 | 66.85 | 64.65 | 67.80 | 0.00 | - | 3 | 155 | 59.14% |
| FSLR250620C00135000 | 2024-04-08 2:37PM EDT | 135.00 | 66.20 | 61.00 | 64.70 | 0.00 | - | 6 | 76 | 58.12% |
| FSLR250620C00140000 | 2024-04-01 1:46PM EDT | 140.00 | 56.75 | 61.75 | 63.10 | 0.00 | - | 1 | 30 | 61.96% |
| FSLR250620C00145000 | 2024-04-08 9:56AM EDT | 145.00 | 58.85 | 55.05 | 59.00 | 0.00 | - | 1 | 10 | 57.26% |
| FSLR250620C00150000 | 2024-04-25 9:37AM EDT | 150.00 | 50.45 | 52.05 | 55.30 | 0.00 | - | 5 | 254 | 55.93% |
| FSLR250620C00155000 | 2024-04-30 9:43AM EDT | 155.00 | 52.63 | 48.50 | 52.10 | 0.00 | - | 2 | 26 | 54.47% |
| FSLR250620C00160000 | 2024-05-01 3:22PM EDT | 160.00 | 49.65 | 46.50 | 49.65 | +7.44 | +17.63% | 3 | 40 | 54.63% |
| FSLR250620C00165000 | 2024-04-15 3:35PM EDT | 165.00 | 46.95 | 43.75 | 47.50 | 0.00 | - | 2 | 535 | 54.30% |
| FSLR250620C00170000 | 2024-04-01 9:48AM EDT | 170.00 | 39.10 | 39.90 | 42.25 | 0.00 | - | 2 | 12 | 50.88% |
| FSLR250620C00175000 | 2024-04-19 2:42PM EDT | 175.00 | 40.25 | 39.35 | 43.00 | 0.00 | - | 3 | 43 | 53.89% |
| FSLR250620C00180000 | 2024-04-23 11:50AM EDT | 180.00 | 40.83 | 37.15 | 40.45 | 0.00 | - | 4 | 35 | 53.29% |
| FSLR250620C00185000 | 2024-04-09 3:20PM EDT | 185.00 | 41.95 | 34.90 | 37.40 | 0.00 | - | 5 | 41 | 52.21% |
| FSLR250620C00190000 | 2024-04-24 10:03AM EDT | 190.00 | 37.00 | 32.85 | 36.50 | 0.00 | - | 10 | 29 | 52.60% |
| FSLR250620C00195000 | 2024-04-10 9:30AM EDT | 195.00 | 35.46 | 31.10 | 33.70 | 0.00 | - | 1 | 17 | 51.80% |
| FSLR250620C00200000 | 2024-05-01 3:51PM EDT | 200.00 | 29.80 | 29.15 | 31.50 | -0.95 | -3.09% | 201 | 368 | 51.17% |
| FSLR250620C00210000 | 2024-04-15 3:59PM EDT | 210.00 | 27.70 | 24.55 | 28.25 | 0.00 | - | 2 | 1,318 | 52.35% |
| FSLR250620C00220000 | 2024-05-01 3:29PM EDT | 220.00 | 24.85 | 22.85 | 25.95 | -0.49 | -1.93% | 795 | 318 | 50.78% |
| FSLR250620C00230000 | 2024-04-11 3:58PM EDT | 230.00 | 25.50 | 20.05 | 22.85 | 0.00 | - | 1 | 101 | 50.03% |
| FSLR250620C00240000 | 2024-04-16 10:09AM EDT | 240.00 | 18.05 | 16.50 | 19.75 | 0.00 | - | 1 | 92 | 50.64% |
| FSLR250620C00250000 | 2024-04-16 1:44PM EDT | 250.00 | 16.73 | 14.00 | 17.50 | 0.00 | - | 2 | 540 | 50.19% |
| FSLR250620C00260000 | 2024-04-30 10:14AM EDT | 260.00 | 15.00 | 13.55 | 15.80 | 0.00 | - | 100 | 908 | 50.24% |
| FSLR250620C00270000 | 2024-04-12 2:43PM EDT | 270.00 | 15.95 | 12.15 | 13.85 | 0.00 | - | 1 | 1,393 | 49.63% |
| FSLR250620C00280000 | 2024-04-08 12:34PM EDT | 280.00 | 13.25 | 10.65 | 12.25 | 0.00 | - | 1,006 | 1,654 | 49.28% |
| FSLR250620C00290000 | 2024-04-12 12:02PM EDT | 290.00 | 12.70 | 9.10 | 10.50 | 0.00 | - | 8 | 64 | 48.40% |
| FSLR250620C00300000 | 2024-04-18 1:42PM EDT | 300.00 | 9.00 | 7.80 | 9.45 | 0.00 | - | 33 | 7,820 | 48.44% |
| FSLR250620C00310000 | 2024-04-19 1:16PM EDT | 310.00 | 8.35 | 6.75 | 8.90 | 0.00 | - | 1 | 3,182 | 49.19% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250620P00075000 | 2024-04-05 10:17AM EDT | 75.00 | 2.03 | 0.00 | 4.00 | 0.00 | - | 1 | 49 | 54.63% |
| FSLR250620P00080000 | 2024-04-16 3:39PM EDT | 80.00 | 2.58 | 0.82 | 3.95 | 0.00 | - | 7 | 74 | 53.24% |
| FSLR250620P00085000 | 2024-02-14 2:00PM EDT | 85.00 | 5.90 | 3.30 | 5.95 | 0.00 | - | 1 | 10 | 59.70% |
| FSLR250620P00090000 | 2024-04-03 1:59PM EDT | 90.00 | 4.13 | 2.65 | 5.20 | 0.00 | - | 1 | 1 | 53.18% |
| FSLR250620P00095000 | 2024-05-01 11:17AM EDT | 95.00 | 3.56 | 3.20 | 4.00 | +0.03 | +0.85% | 46 | 57 | 49.98% |
| FSLR250620P00100000 | 2024-04-24 12:46PM EDT | 100.00 | 4.50 | 2.00 | 6.25 | 0.00 | - | 1 | 71 | 53.98% |
| FSLR250620P00105000 | 2024-04-19 1:18PM EDT | 105.00 | 5.65 | 2.50 | 6.65 | 0.00 | - | 16 | 52 | 51.59% |
| FSLR250620P00110000 | 2024-04-19 1:16PM EDT | 110.00 | 6.60 | 3.50 | 6.40 | 0.00 | - | 13 | 29 | 47.49% |
| FSLR250620P00115000 | 2024-03-27 3:39PM EDT | 115.00 | 8.80 | 6.40 | 7.20 | 0.00 | - | 5 | 126 | 46.28% |
| FSLR250620P00120000 | 2024-04-23 12:35PM EDT | 120.00 | 7.97 | 5.50 | 9.90 | 0.00 | - | 2 | 88 | 49.21% |
| FSLR250620P00125000 | 2024-04-03 2:36PM EDT | 125.00 | 12.20 | 6.50 | 10.55 | 0.00 | - | 2 | 385 | 47.17% |
| FSLR250620P00130000 | 2024-04-23 12:35PM EDT | 130.00 | 10.48 | 8.15 | 11.15 | 0.00 | - | 3 | 87 | 45.01% |
| FSLR250620P00135000 | 2024-04-19 12:27PM EDT | 135.00 | 13.39 | 9.00 | 12.60 | 0.00 | - | 1 | 839 | 44.41% |
| FSLR250620P00140000 | 2024-05-01 1:09PM EDT | 140.00 | 13.80 | 11.90 | 13.35 | -1.10 | -7.38% | 601 | 9,147 | 42.39% |
| FSLR250620P00145000 | 2024-04-23 9:58AM EDT | 145.00 | 15.29 | 13.90 | 15.00 | 0.00 | - | 1 | 454 | 41.83% |
| FSLR250620P00150000 | 2024-04-26 2:07PM EDT | 150.00 | 17.35 | 15.90 | 17.20 | 0.00 | - | 2 | 3,761 | 41.97% |
| FSLR250620P00155000 | 2024-04-29 9:52AM EDT | 155.00 | 18.80 | 17.45 | 19.20 | 0.00 | - | 2 | 58 | 41.56% |
| FSLR250620P00160000 | 2024-04-23 9:59AM EDT | 160.00 | 20.70 | 20.05 | 21.25 | 0.00 | - | 1 | 107 | 41.04% |
| FSLR250620P00165000 | 2024-04-22 11:12AM EDT | 165.00 | 25.50 | 22.20 | 23.40 | 0.00 | - | 1 | 6,155 | 40.50% |
| FSLR250620P00170000 | 2024-04-05 2:38PM EDT | 170.00 | 28.30 | 23.90 | 25.60 | 0.00 | - | 2 | 1,127 | 39.86% |
| FSLR250620P00175000 | 2024-04-26 10:21AM EDT | 175.00 | 28.25 | 26.25 | 30.00 | 0.00 | - | 1 | 2,162 | 42.07% |
| FSLR250620P00180000 | 2024-05-01 11:58AM EDT | 180.00 | 31.50 | 28.60 | 30.90 | -0.85 | -2.63% | 25 | 2,025 | 39.32% |
| FSLR250620P00185000 | 2024-03-15 10:40AM EDT | 185.00 | 49.65 | 32.80 | 33.45 | 0.00 | - | 8 | 102 | 38.67% |
| FSLR250620P00190000 | 2024-04-22 2:44PM EDT | 190.00 | 36.95 | 34.50 | 37.10 | 0.00 | - | 1,005 | 2,047 | 39.32% |
| FSLR250620P00195000 | 2024-04-12 3:24PM EDT | 195.00 | 39.00 | 37.40 | 39.70 | 0.00 | - | 1 | 2 | 38.42% |
| FSLR250620P00200000 | 2024-03-27 3:27PM EDT | 200.00 | 49.00 | 42.00 | 42.80 | 0.00 | - | 1 | 3,062 | 38.03% |
| FSLR250620P00210000 | 2024-02-12 11:25AM EDT | 210.00 | 64.55 | 59.75 | 60.95 | 0.00 | - | - | 14 | 51.96% |
| FSLR250620P00220000 | 2023-12-19 4:40PM EDT | 220.00 | 62.90 | 76.20 | 78.45 | 0.00 | - | - | 2 | 64.74% |
| FSLR250620P00230000 | 2024-02-12 2:35PM EDT | 230.00 | 80.00 | 76.60 | 78.30 | 0.00 | - | 24 | 19 | 54.88% |
| FSLR250620P00240000 | 2023-12-28 10:34AM EDT | 240.00 | 75.50 | 93.65 | 95.35 | 0.00 | - | - | 12 | 67.27% |
| FSLR250620P00250000 | 2024-02-12 2:34PM EDT | 250.00 | 96.80 | 93.70 | 95.75 | 0.00 | - | 2 | 3 | 56.92% |
| FSLR250620P00260000 | 2024-02-26 3:17PM EDT | 260.00 | 118.25 | 94.75 | 96.60 | 0.00 | - | 3 | 14 | 47.89% |
| FSLR250620P00270000 | 2024-02-23 3:24PM EDT | 270.00 | 126.90 | 114.70 | 118.85 | 0.00 | - | 4 | 6 | 64.69% |
| FSLR250620P00290000 | 2024-02-16 3:22PM EDT | 290.00 | 132.10 | 140.00 | 145.00 | 0.00 | - | 2 | 0 | 76.91% |
© 2024 Yahoo. All rights reserved.