Canada markets open in 2 hours 54 minutes

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
117.82+1.52 (+1.31%)
At close: 04:00PM EDT
115.55 -2.27 (-1.93%)
Pre-Market: 06:34AM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLR220819C000350002022-08-16 1:02PM EDT35.0081.750.000.000.00-100.00%
FSLR220819C000425002022-08-16 1:02PM EDT42.5074.250.000.000.00-200.00%
FSLR220819C000475002022-08-15 2:25PM EDT47.5070.200.000.000.00-100.00%
FSLR220819C000500002022-08-16 2:41PM EDT50.0066.800.000.000.00-100.00%
FSLR220819C000525002022-07-19 1:30PM EDT52.5018.7566.0066.500.00--3971.48%
FSLR220819C000550002022-08-12 9:31AM EDT55.0058.990.000.000.00-100.00%
FSLR220819C000560002022-08-10 9:30AM EDT56.0056.900.000.000.00-200.00%
FSLR220819C000570002022-08-10 9:30AM EDT57.0055.900.000.000.00-400.00%
FSLR220819C000575002022-08-04 9:50AM EDT57.5040.800.000.000.00-100.00%
FSLR220819C000580002022-08-15 12:36PM EDT58.0060.700.000.000.00-100.00%
FSLR220819C000590002022-07-27 1:52PM EDT59.0017.950.000.000.00-200.00%
FSLR220819C000600002022-08-15 9:43AM EDT60.0059.400.000.000.00-100.00%
FSLR220819C000610002022-07-26 10:16AM EDT61.0013.200.000.000.00--00.00%
FSLR220819C000620002022-07-22 10:52AM EDT62.0012.250.000.000.00-100.00%
FSLR220819C000625002022-07-28 9:30AM EDT62.5027.500.000.000.00-100.00%
FSLR220819C000630002022-08-12 12:31PM EDT63.0053.400.000.000.00-100.00%
FSLR220819C000635002022-08-11 10:08AM EDT63.5050.750.000.000.00-100.00%
FSLR220819C000640002022-08-02 12:44PM EDT64.0037.800.000.000.00-200.00%
FSLR220819C000650002022-08-17 12:36PM EDT65.0049.670.000.000.00-300.00%
FSLR220819C000660002022-07-28 3:11PM EDT66.0022.800.000.000.00-100.00%
FSLR220819C000670002022-08-15 9:43AM EDT67.0052.400.000.000.00-1000.00%
FSLR220819C000675002022-08-18 9:30AM EDT67.5050.450.000.000.00-500.00%
FSLR220819C000680002022-08-02 10:22AM EDT68.0032.950.000.000.00-200.00%
FSLR220819C000685002022-08-08 3:36PM EDT68.5039.000.000.000.00-100.00%
FSLR220819C000690002022-08-18 2:07PM EDT69.0049.890.000.000.00-400.00%
FSLR220819C000700002022-08-18 1:59PM EDT70.0048.860.000.000.00-100.00%
FSLR220819C000710002022-08-08 10:09AM EDT71.0041.880.000.000.00-300.00%
FSLR220819C000720002022-08-05 1:34PM EDT72.0031.050.000.000.00-100.00%
FSLR220819C000725002022-08-18 3:16PM EDT72.5046.210.000.000.00-1300.00%
FSLR220819C000730002022-08-17 11:12AM EDT73.0041.740.000.000.00-100.00%
FSLR220819C000740002022-08-12 3:12PM EDT74.0043.200.000.000.00-100.00%
FSLR220819C000750002022-08-18 3:26PM EDT75.0043.500.000.000.00-1100.00%
FSLR220819C000760002022-08-17 10:12AM EDT76.0039.950.000.000.00-100.00%
FSLR220819C000770002022-08-15 2:26PM EDT77.0040.820.000.000.00-100.00%
FSLR220819C000775002022-08-17 10:39AM EDT77.5038.050.000.000.00-200.00%
FSLR220819C000780002022-07-29 1:56PM EDT78.0023.180.000.000.00-100.00%
FSLR220819C000790002022-07-29 11:34AM EDT79.0017.250.000.000.00-800.00%
FSLR220819C000800002022-08-18 3:06PM EDT80.0038.570.000.000.00-1600.00%
FSLR220819C000810002022-08-17 11:09AM EDT81.0034.260.000.000.00-100.00%
FSLR220819C000820002022-08-04 3:10PM EDT82.0017.950.000.000.00-200.00%
FSLR220819C000825002022-08-18 11:40AM EDT82.5036.410.000.000.00-2400.00%
FSLR220819C000830002022-07-29 12:56PM EDT83.0016.650.000.000.00-300.00%
FSLR220819C000840002022-08-15 1:11PM EDT84.0035.400.000.000.00-2400.00%
FSLR220819C000850002022-08-18 2:38PM EDT85.0033.640.000.000.00-1500.00%
FSLR220819C000860002022-08-03 9:55AM EDT86.0013.100.000.000.00-200.00%
FSLR220819C000870002022-08-05 3:57PM EDT87.0015.800.000.000.00-300.00%
FSLR220819C000880002022-08-18 10:35AM EDT88.0030.660.000.000.00-100.00%
FSLR220819C000890002022-08-15 10:11AM EDT89.0028.750.000.000.00-100.00%
FSLR220819C000900002022-08-18 11:40AM EDT90.0028.870.000.000.00-300.00%
FSLR220819C000910002022-08-08 12:43PM EDT91.0017.550.000.000.00-100.00%
FSLR220819C000920002022-08-10 1:03PM EDT92.0023.050.000.000.00-200.00%
FSLR220819C000930002022-08-04 3:38PM EDT93.008.600.000.000.00-1100.00%
FSLR220819C000940002022-08-18 2:39PM EDT94.0024.720.000.000.00-1000.00%
FSLR220819C000950002022-08-18 10:47AM EDT95.0023.950.000.000.00-200.00%
FSLR220819C000960002022-08-10 10:28AM EDT96.0016.800.000.000.00-200.00%
FSLR220819C000970002022-08-17 10:41AM EDT97.0018.630.000.000.00-100.00%
FSLR220819C000980002022-08-15 2:25PM EDT98.0019.900.000.000.00-100.00%
FSLR220819C000990002022-08-18 11:45AM EDT99.0019.650.000.000.00-200.00%
FSLR220819C001000002022-08-18 3:32PM EDT100.0018.320.000.000.00-5400.00%
FSLR220819C001010002022-08-18 2:22PM EDT101.0017.950.000.000.00-1400.00%
FSLR220819C001020002022-08-18 1:00PM EDT102.0017.060.000.000.00-2500.00%
FSLR220819C001030002022-08-18 1:00PM EDT103.0016.040.000.000.00-1000.00%
FSLR220819C001040002022-08-15 9:56AM EDT104.0015.200.000.000.00-100.00%
FSLR220819C001050002022-08-18 3:32PM EDT105.0013.350.000.000.00-1200.00%
FSLR220819C001060002022-08-18 9:54AM EDT106.0013.850.000.000.00-100.00%
FSLR220819C001070002022-08-18 2:45PM EDT107.0011.700.000.000.00-400.00%
FSLR220819C001080002022-08-18 3:53PM EDT108.0010.150.000.000.00-100.00%
FSLR220819C001090002022-08-17 2:35PM EDT109.007.100.000.000.00-500.00%
FSLR220819C001100002022-08-18 3:44PM EDT110.008.150.000.000.00-2700.00%
FSLR220819C001110002022-08-17 10:54AM EDT111.004.730.000.000.00-100.00%
FSLR220819C001120002022-08-18 3:43PM EDT112.006.200.000.000.00-700.00%
FSLR220819C001130002022-08-18 1:32PM EDT113.005.750.000.000.00-600.00%
FSLR220819C001140002022-08-18 12:02PM EDT114.005.170.000.000.00-500.00%
FSLR220819C001150002022-08-18 2:32PM EDT115.004.070.000.000.00-5700.00%
FSLR220819C001160002022-08-18 2:32PM EDT116.003.220.000.000.00-6800.00%
FSLR220819C001170002022-08-18 3:59PM EDT117.001.590.000.000.00-6900.00%
FSLR220819C001180002022-08-18 3:59PM EDT118.001.230.000.000.00-11500.78%
FSLR220819C001190002022-08-18 3:54PM EDT119.000.790.000.000.00-1,22406.25%
FSLR220819C001200002022-08-18 3:59PM EDT120.000.400.000.000.00-3,816012.50%
FSLR220819C001210002022-08-18 3:57PM EDT121.000.280.000.000.00-684012.50%
FSLR220819C001220002022-08-18 3:58PM EDT122.000.150.000.000.00-787012.50%
FSLR220819C001230002022-08-18 3:54PM EDT123.000.130.000.000.00-491025.00%
FSLR220819C001240002022-08-18 3:41PM EDT124.000.090.000.000.00-53025.00%
FSLR220819C001250002022-08-18 3:58PM EDT125.000.040.000.000.00-1,225025.00%
FSLR220819C001260002022-08-18 10:13AM EDT126.000.140.000.000.00-47025.00%
FSLR220819C001270002022-08-18 3:44PM EDT127.000.030.000.000.00-25025.00%
FSLR220819C001280002022-08-18 11:43AM EDT128.000.040.000.000.00-31050.00%
FSLR220819C001290002022-08-18 3:38PM EDT129.000.020.000.000.00-220050.00%
FSLR220819C001300002022-08-18 11:56AM EDT130.000.040.000.000.00-316050.00%
FSLR220819C001310002022-08-17 3:29PM EDT131.000.040.000.000.00-2050.00%
FSLR220819C001320002022-08-18 9:43AM EDT132.000.070.000.000.00-3050.00%
FSLR220819C001330002022-08-18 1:11PM EDT133.000.030.000.000.00-1050.00%
FSLR220819C001340002022-08-17 12:27PM EDT134.000.030.000.000.00-1050.00%
FSLR220819C001350002022-08-18 3:22PM EDT135.000.050.000.000.00-55050.00%
FSLR220819C001360002022-08-18 9:45AM EDT136.000.080.000.000.00-1050.00%
FSLR220819C001370002022-08-16 11:06AM EDT137.000.090.010.000.00-110103.13%
FSLR220819C001380002022-08-18 1:00PM EDT138.000.010.000.000.00-60050.00%
FSLR220819C001390002022-08-17 2:06PM EDT139.000.020.000.000.00-5050.00%
FSLR220819C001400002022-08-17 2:06PM EDT140.000.020.000.000.00-5050.00%
FSLR220819C001410002022-08-15 9:30AM EDT141.000.150.000.000.00--050.00%
FSLR220819C001420002022-08-16 1:56PM EDT142.000.030.000.000.00-2050.00%
FSLR220819C001450002022-08-18 10:11AM EDT145.000.010.000.000.00-179050.00%
FSLR220819C001500002022-08-15 3:22PM EDT150.000.030.000.000.00-172050.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLR220819P000325002022-06-16 12:28PM EDT32.500.240.000.750.00--111,259.38%
FSLR220819P000350002022-06-16 12:28PM EDT35.000.320.000.750.00--111,190.63%
FSLR220819P000375002022-06-16 12:28PM EDT37.500.310.010.250.00-18612962.50%
FSLR220819P000400002022-07-21 10:58AM EDT40.000.090.000.000.00-4050.00%
FSLR220819P000425002022-07-15 12:07PM EDT42.500.260.000.030.00-110675.00%
FSLR220819P000450002022-08-08 3:50PM EDT45.000.010.000.000.00-5050.00%
FSLR220819P000475002022-08-04 9:30AM EDT47.500.010.000.000.00-26050.00%
FSLR220819P000500002022-08-04 11:43AM EDT50.000.020.000.000.00-3050.00%
FSLR220819P000525002022-08-15 11:30AM EDT52.500.010.000.000.00-5050.00%
FSLR220819P000550002022-08-15 10:14AM EDT55.000.010.000.000.00-1050.00%
FSLR220819P000560002022-07-22 10:16AM EDT56.000.410.000.000.00-1050.00%
FSLR220819P000570002022-08-04 3:37PM EDT57.000.060.000.000.00-3050.00%
FSLR220819P000575002022-08-01 1:57PM EDT57.500.050.000.000.00-6050.00%
FSLR220819P000580002022-08-16 1:34PM EDT58.000.020.000.000.00-103050.00%
FSLR220819P000590002022-07-28 11:21AM EDT59.000.130.000.000.00-1050.00%
FSLR220819P000600002022-08-16 9:53AM EDT60.000.010.000.000.00-47050.00%
FSLR220819P000610002022-07-26 1:30PM EDT61.000.740.000.000.00-18050.00%
FSLR220819P000620002022-08-02 1:06PM EDT62.000.110.000.000.00-1050.00%
FSLR220819P000625002022-08-11 3:24PM EDT62.500.020.000.000.00-10050.00%
FSLR220819P000630002022-08-17 10:36AM EDT63.000.010.000.000.00-10050.00%
FSLR220819P000635002022-08-08 10:18AM EDT63.500.050.000.000.00-10050.00%
FSLR220819P000640002022-07-29 10:27AM EDT64.000.150.000.000.00-1050.00%
FSLR220819P000650002022-08-16 12:54PM EDT65.000.010.000.000.00-2050.00%
FSLR220819P000660002022-07-27 9:54AM EDT66.001.050.000.000.00-1050.00%
FSLR220819P000670002022-08-08 11:42AM EDT67.000.040.000.000.00-11050.00%
FSLR220819P000675002022-08-18 1:43PM EDT67.500.010.000.000.00-9050.00%
FSLR220819P000680002022-07-28 12:36PM EDT68.000.450.000.000.00-2050.00%
FSLR220819P000685002022-07-27 11:32AM EDT68.501.350.000.000.00-5050.00%
FSLR220819P000690002022-07-28 11:20AM EDT69.000.470.000.000.00-2050.00%
FSLR220819P000700002022-08-17 3:16PM EDT70.000.010.000.000.00-11050.00%
FSLR220819P000710002022-08-08 10:30AM EDT71.000.110.000.000.00-3050.00%
FSLR220819P000720002022-08-11 9:53AM EDT72.000.040.000.000.00-5050.00%
FSLR220819P000725002022-08-08 10:21AM EDT72.500.150.000.000.00-3050.00%
FSLR220819P000730002022-08-05 2:29PM EDT73.000.260.000.000.00-5050.00%
FSLR220819P000740002022-08-15 9:52AM EDT74.000.020.000.000.00-2050.00%
FSLR220819P000750002022-08-15 12:01PM EDT75.000.020.000.000.00-45050.00%
FSLR220819P000760002022-08-12 1:12PM EDT76.000.030.000.000.00-10050.00%
FSLR220819P000770002022-08-15 3:09PM EDT77.000.030.000.000.00-10050.00%
FSLR220819P000775002022-08-04 10:54AM EDT77.500.360.000.000.00-6050.00%
FSLR220819P000780002022-08-16 3:52PM EDT78.000.010.000.000.00-1050.00%
FSLR220819P000790002022-08-08 1:55PM EDT79.000.050.000.000.00-17050.00%
FSLR220819P000800002022-08-12 3:33PM EDT80.000.040.000.000.00-40050.00%
FSLR220819P000810002022-08-16 10:24AM EDT81.000.020.000.000.00-10050.00%
FSLR220819P000820002022-08-10 10:39AM EDT82.000.030.000.000.00-2050.00%
FSLR220819P000825002022-08-17 9:30AM EDT82.500.020.000.000.00-1050.00%
FSLR220819P000830002022-08-11 10:27AM EDT83.000.050.000.000.00-3050.00%
FSLR220819P000840002022-08-11 12:04PM EDT84.000.050.000.000.00-5050.00%
FSLR220819P000850002022-08-17 1:13PM EDT85.000.010.000.000.00-9050.00%
FSLR220819P000860002022-08-17 1:12PM EDT86.000.010.000.000.00-1050.00%
FSLR220819P000870002022-08-10 9:30AM EDT87.000.100.000.000.00-2050.00%
FSLR220819P000880002022-08-16 3:46PM EDT88.000.020.000.000.00-2050.00%
FSLR220819P000890002022-08-16 10:14AM EDT89.000.040.000.000.00-1050.00%
FSLR220819P000900002022-08-18 3:09PM EDT90.000.030.000.000.00-134050.00%
FSLR220819P000910002022-08-16 10:22AM EDT91.000.040.000.000.00-122050.00%
FSLR220819P000920002022-08-16 3:18PM EDT92.000.040.000.000.00-2050.00%
FSLR220819P000930002022-08-18 10:04AM EDT93.000.010.000.000.00-10050.00%
FSLR220819P000940002022-08-16 10:23AM EDT94.000.050.000.000.00-70050.00%
FSLR220819P000950002022-08-18 10:16AM EDT95.000.010.000.000.00-2050.00%
FSLR220819P000960002022-08-18 10:05AM EDT96.000.010.000.000.00-64050.00%
FSLR220819P000970002022-08-17 1:08PM EDT97.000.020.000.000.00-62050.00%
FSLR220819P000980002022-08-17 3:18PM EDT98.000.030.000.000.00-3050.00%
FSLR220819P000990002022-08-17 9:48AM EDT99.000.050.000.000.00-10050.00%
FSLR220819P001000002022-08-18 3:56PM EDT100.000.010.000.000.00-345050.00%
FSLR220819P001010002022-08-18 3:38PM EDT101.000.020.000.000.00-5050.00%
FSLR220819P001020002022-08-18 11:38AM EDT102.000.030.000.000.00-43050.00%
FSLR220819P001030002022-08-18 12:36PM EDT103.000.020.000.000.00-1050.00%
FSLR220819P001040002022-08-18 10:14AM EDT104.000.030.000.000.00-41050.00%
FSLR220819P001050002022-08-18 1:33PM EDT105.000.050.000.000.00-9050.00%
FSLR220819P001060002022-08-18 12:22PM EDT106.000.030.000.000.00-8050.00%
FSLR220819P001070002022-08-18 10:22AM EDT107.000.020.000.000.00-129050.00%
FSLR220819P001080002022-08-18 2:35PM EDT108.000.030.000.000.00-6050.00%
FSLR220819P001090002022-08-18 3:38PM EDT109.000.030.000.000.00-255025.00%
FSLR220819P001100002022-08-18 3:50PM EDT110.000.030.000.000.00-260025.00%
FSLR220819P001110002022-08-18 3:51PM EDT111.000.040.000.000.00-134025.00%
FSLR220819P001120002022-08-18 3:54PM EDT112.000.060.000.000.00-231025.00%
FSLR220819P001130002022-08-18 3:59PM EDT113.000.130.000.000.00-162025.00%
FSLR220819P001140002022-08-18 3:54PM EDT114.000.160.000.000.00-223012.50%
FSLR220819P001150002022-08-18 3:59PM EDT115.000.320.000.000.00-185012.50%
FSLR220819P001160002022-08-18 3:57PM EDT116.000.550.000.000.00-13606.25%
FSLR220819P001170002022-08-18 3:59PM EDT117.000.930.000.000.00-16103.13%
FSLR220819P001180002022-08-18 3:58PM EDT118.001.380.000.000.00-40300.00%
FSLR220819P001190002022-08-18 3:45PM EDT119.001.710.000.000.00-15900.00%
FSLR220819P001200002022-08-18 3:59PM EDT120.002.780.000.000.00-68000.00%
FSLR220819P001210002022-08-18 11:36AM EDT121.002.660.000.000.00-800.00%
FSLR220819P001220002022-08-18 3:44PM EDT122.004.050.000.000.00-3100.00%
FSLR220819P001230002022-08-18 11:33AM EDT123.004.500.000.000.00-500.00%
FSLR220819P001240002022-08-17 2:21PM EDT124.008.300.000.000.00-200.00%
FSLR220819P001250002022-08-18 11:27AM EDT125.006.750.000.000.00-300.00%
FSLR220819P001260002022-08-18 12:26PM EDT126.007.600.000.000.00-200.00%
FSLR220819P001300002022-08-17 11:29AM EDT130.0015.400.000.000.00-100.00%
FSLR220819P001320002022-08-11 9:33AM EDT132.0015.850.000.000.00--00.00%
FSLR220819P001350002022-08-08 10:25AM EDT135.0023.350.000.000.00-1500.00%
FSLR220819P001380002022-08-16 1:12PM EDT138.0021.200.000.000.00-100.00%
FSLR220819P001420002022-08-17 9:30AM EDT142.0026.8523.3023.700.00---0.00%