First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR260116C00075000 | 2024-04-29 9:46AM EDT | 75.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR260116C00080000 | 2024-03-11 3:46PM EDT | 80.00 | 95.00 | 114.50 | 119.00 | 0.00 | - | 1 | 4 | 90.54% |
| FSLR260116C00085000 | 2024-02-15 3:27PM EDT | 85.00 | 87.70 | 75.00 | 79.50 | 0.00 | - | 4 | 17 | 0.00% |
| FSLR260116C00090000 | 2023-10-05 11:53AM EDT | 90.00 | 75.48 | 78.25 | 82.35 | 0.00 | - | - | 4 | 0.00% |
| FSLR260116C00095000 | 2024-02-08 11:04AM EDT | 95.00 | 67.40 | 81.80 | 84.95 | 0.00 | - | 2 | 2 | 35.18% |
| FSLR260116C00100000 | 2024-04-03 12:57PM EDT | 100.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR260116C00105000 | 2024-04-26 10:55AM EDT | 105.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR260116C00110000 | 2024-04-26 10:56AM EDT | 110.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR260116C00115000 | 2024-04-26 10:50AM EDT | 115.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR260116C00120000 | 2024-04-29 11:10AM EDT | 120.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR260116C00125000 | 2024-04-26 11:00AM EDT | 125.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR260116C00130000 | 2024-04-26 11:07AM EDT | 130.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR260116C00135000 | 2024-02-20 12:26PM EDT | 135.00 | 55.66 | 50.75 | 52.35 | 0.00 | - | 1 | 9 | 31.81% |
| FSLR260116C00140000 | 2024-04-26 11:00AM EDT | 140.00 | 67.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR260116C00145000 | 2024-04-25 9:30AM EDT | 145.00 | 64.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR260116C00150000 | 2024-04-19 2:38PM EDT | 150.00 | 60.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR260116C00155000 | 2024-03-25 11:29AM EDT | 155.00 | 42.65 | 59.25 | 61.55 | 0.00 | - | 1 | 152 | 56.97% |
| FSLR260116C00160000 | 2024-04-24 3:13PM EDT | 160.00 | 55.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR260116C00165000 | 2024-04-19 11:45AM EDT | 165.00 | 55.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR260116C00170000 | 2024-04-25 9:33AM EDT | 170.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR260116C00175000 | 2024-04-26 2:13PM EDT | 175.00 | 51.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR260116C00180000 | 2024-04-29 12:45PM EDT | 180.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| FSLR260116C00185000 | 2024-04-16 10:01AM EDT | 185.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| FSLR260116C00190000 | 2024-03-08 11:59AM EDT | 190.00 | 35.70 | 42.75 | 43.75 | 0.00 | - | 1 | 14 | 52.30% |
| FSLR260116C00195000 | 2024-04-11 11:23AM EDT | 195.00 | 45.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FSLR260116C00200000 | 2024-05-01 3:09PM EDT | 200.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FSLR260116C00210000 | 2024-04-24 10:03AM EDT | 210.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FSLR260116C00220000 | 2024-04-16 10:30AM EDT | 220.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FSLR260116C00230000 | 2024-04-12 12:16PM EDT | 230.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FSLR260116C00240000 | 2024-04-08 2:28PM EDT | 240.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR260116C00250000 | 2024-04-29 3:46PM EDT | 250.00 | 26.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR260116C00260000 | 2024-05-01 3:51PM EDT | 260.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FSLR260116C00270000 | 2024-04-17 3:48PM EDT | 270.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| FSLR260116C00280000 | 2024-04-25 1:24PM EDT | 280.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR260116P00075000 | 2024-04-19 3:50PM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FSLR260116P00080000 | 2024-04-19 3:59PM EDT | 80.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLR260116P00085000 | 2023-12-28 11:58AM EDT | 85.00 | 6.15 | 7.50 | 8.55 | 0.00 | - | 1 | 5 | 58.48% |
| FSLR260116P00090000 | 2024-04-16 3:57PM EDT | 90.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLR260116P00095000 | 2024-04-24 12:45PM EDT | 95.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLR260116P00100000 | 2024-04-16 9:51AM EDT | 100.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FSLR260116P00105000 | 2024-02-20 4:35PM EDT | 105.00 | 13.84 | 10.75 | 11.55 | 0.00 | - | 1 | 5 | 51.64% |
| FSLR260116P00110000 | 2024-04-10 3:31PM EDT | 110.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FSLR260116P00115000 | 2024-05-01 10:04AM EDT | 115.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FSLR260116P00120000 | 2024-04-23 11:46AM EDT | 120.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR260116P00125000 | 2024-04-16 9:51AM EDT | 125.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FSLR260116P00130000 | 2024-04-05 3:35PM EDT | 130.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR260116P00135000 | 2024-04-09 9:30AM EDT | 135.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FSLR260116P00140000 | 2024-04-29 9:52AM EDT | 140.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FSLR260116P00145000 | 2024-04-25 11:17AM EDT | 145.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FSLR260116P00150000 | 2024-04-17 1:34PM EDT | 150.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FSLR260116P00155000 | 2024-04-11 2:52PM EDT | 155.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FSLR260116P00160000 | 2024-04-11 2:52PM EDT | 160.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FSLR260116P00165000 | 2024-04-10 3:49PM EDT | 165.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FSLR260116P00170000 | 2024-04-16 10:23AM EDT | 170.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FSLR260116P00175000 | 2024-04-18 3:17PM EDT | 175.00 | 35.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FSLR260116P00180000 | 2024-04-09 10:00AM EDT | 180.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR260116P00185000 | 2024-04-08 10:02AM EDT | 185.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR260116P00190000 | 2024-04-17 2:30PM EDT | 190.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR260116P00195000 | 2024-04-11 9:43AM EDT | 195.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR260116P00200000 | 2024-04-08 3:10PM EDT | 200.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| FSLR260116P00210000 | 2024-02-08 10:35AM EDT | 210.00 | 75.45 | 62.25 | 64.05 | 0.00 | - | 3 | 13 | 46.34% |
| FSLR260116P00220000 | 2024-04-08 3:07PM EDT | 220.00 | 59.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR260116P00230000 | 2024-04-12 9:45AM EDT | 230.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FSLR260116P00240000 | 2024-04-12 1:40PM EDT | 240.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FSLR260116P00250000 | 2024-03-27 1:21PM EDT | 250.00 | 91.98 | 79.35 | 83.30 | 0.00 | - | 2 | 4 | 32.97% |
| FSLR260116P00280000 | 2024-03-08 4:44PM EDT | 280.00 | 120.20 | 108.15 | 110.30 | 0.00 | - | 1 | 14 | 34.21% |
© 2024 Yahoo. All rights reserved.