Canada markets close in 3 hours 40 minutes

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
106.03+0.92 (+0.88%)
As of 12:20PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLR211022C000600002021-09-20 12:13AM EDT60.0044.0044.9547.250.00--5210.94%
FSLR211022C000700002021-10-18 2:36AM EDT70.0036.2035.6536.30+36.20--3195.51%
FSLR211022C000750002021-10-12 3:08PM EDT75.0030.2530.7531.700.00-11158.01%
FSLR211022C000800002021-09-24 3:45PM EDT80.0011.8725.8026.450.00-13117.58%
FSLR211022C000870002021-10-12 10:34AM EDT87.0019.5519.0019.350.00-1193.36%
FSLR211022C000880002021-10-05 2:46PM EDT88.008.7017.9018.450.00-1588.67%
FSLR211022C000890002021-09-13 3:38PM EDT89.0018.2016.5518.800.00-22117.58%
FSLR211022C000900002021-10-18 11:25AM EDT90.0015.5015.8516.20-2.29-12.87%14582.23%
FSLR211022C000910002021-10-18 11:45AM EDT91.0015.0014.9015.50-0.16-1.06%1279077.54%
FSLR211022C000920002021-10-15 12:48PM EDT92.0014.4213.9014.85-1.58-9.88%24885.35%
FSLR211022C000930002021-10-18 10:56AM EDT93.0012.7312.9513.25+1.58+14.17%22358.20%
FSLR211022C000940002021-10-18 9:35AM EDT94.0010.9111.9512.85+0.63+6.13%19876.56%
FSLR211022C000950002021-10-15 3:34PM EDT95.0010.8010.9011.80-0.44-3.91%811668.75%
FSLR211022C000960002021-10-14 3:36PM EDT96.0010.259.9510.550.00-49458.11%
FSLR211022C000970002021-10-15 1:24PM EDT97.009.609.009.35+0.04+0.42%612558.69%
FSLR211022C000980002021-10-14 2:09PM EDT98.008.618.008.400.00-3217355.86%
FSLR211022C000990002021-10-15 3:47PM EDT99.007.057.157.90-1.09-13.39%19855.37%
FSLR211022C001000002021-10-18 11:13AM EDT100.006.006.107.10-0.70-10.45%2012952.30%
FSLR211022C001010002021-10-18 10:37AM EDT101.004.655.405.60-1.37-22.76%1014246.39%
FSLR211022C001020002021-10-15 3:49PM EDT102.004.454.454.70-1.75-28.23%20323743.16%
FSLR211022C001030002021-10-18 9:45AM EDT103.003.503.703.95-1.02-22.57%49542.97%
FSLR211022C001040002021-10-18 11:25AM EDT104.002.663.103.60-2.49-48.35%1211050.02%
FSLR211022C001050002021-10-18 11:40AM EDT105.002.292.392.76-0.71-23.67%8027144.80%
FSLR211022C001060002021-10-18 11:57AM EDT106.001.921.842.01-0.78-28.89%5822340.28%
FSLR211022C001070002021-10-18 11:58AM EDT107.001.451.451.59-0.52-26.40%10842540.99%
FSLR211022C001080002021-10-18 11:46AM EDT108.001.111.081.18-0.44-28.39%5720540.28%
FSLR211022C001090002021-10-18 11:52AM EDT109.000.810.800.94-0.41-33.61%2531141.82%
FSLR211022C001100002021-10-18 11:16AM EDT110.000.470.590.66-0.49-51.04%3432040.97%
FSLR211022C001110002021-10-18 10:20AM EDT111.000.450.410.54-0.29-39.19%212143.07%
FSLR211022C001120002021-10-15 3:53PM EDT112.000.350.300.35-0.30-46.15%511141.70%
FSLR211022C001130002021-10-18 11:06AM EDT113.000.240.210.26-0.22-47.83%138442.58%
FSLR211022C001140002021-10-18 11:35AM EDT114.000.170.150.19-0.43-71.67%1024643.26%
FSLR211022C001150002021-10-18 11:06AM EDT115.000.130.110.15-0.14-51.85%348444.73%
FSLR211022C001160002021-10-18 10:10AM EDT116.000.090.070.14-0.28-75.68%39947.66%
FSLR211022C001170002021-10-18 2:36AM EDT117.000.260.020.14+0.26--751.17%
FSLR211022C001180002021-10-18 2:36AM EDT118.000.100.040.10+0.10--451.17%
FSLR211022C001200002021-10-18 11:37AM EDT120.000.060.030.06-0.03-33.33%217350.78%
FSLR211022C001250002021-09-20 12:13AM EDT125.000.550.010.040.00--7859.77%
FSLR211022C001300002021-10-14 10:32AM EDT130.000.050.000.110.00-1710379.69%
FSLR211022C001350002021-10-15 10:56AM EDT135.000.070.000.10-0.27-79.41%410090.63%
FSLR211022C001400002021-10-15 2:46PM EDT140.000.080.000.10+0.06+300.00%33102.34%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLR211022P000750002021-10-18 9:43AM EDT75.000.050.000.10-0.06-54.55%1613128.91%
FSLR211022P000800002021-10-15 3:51PM EDT80.000.620.000.03+0.55+785.71%161892.19%
FSLR211022P000850002021-10-18 12:00PM EDT85.000.030.020.03-0.07-70.00%121878.91%
FSLR211022P000860002021-10-14 10:02AM EDT86.000.060.020.030.00-1512275.78%
FSLR211022P000870002021-10-14 1:52PM EDT87.000.060.030.040.00-337675.00%
FSLR211022P000880002021-10-15 2:00PM EDT88.000.070.030.05-0.07-50.00%115372.27%
FSLR211022P000890002021-10-08 3:40PM EDT89.000.440.040.050.00-46969.53%
FSLR211022P000900002021-10-18 10:16AM EDT90.000.050.050.06-0.05-50.00%611867.97%
FSLR211022P000910002021-10-15 3:22PM EDT91.000.080.050.07-0.08-50.00%1011964.84%
FSLR211022P000920002021-10-15 3:24PM EDT92.000.080.060.08-0.02-20.00%3218062.11%
FSLR211022P000930002021-10-18 10:46AM EDT93.000.090.070.09-0.03-25.00%610559.57%
FSLR211022P000940002021-10-15 2:53PM EDT94.000.120.080.10-0.01-7.69%111856.64%
FSLR211022P000950002021-10-18 11:07AM EDT95.000.130.090.11-0.02-13.33%1316053.52%
FSLR211022P000960002021-10-18 9:43AM EDT96.000.220.110.14-0.08-26.67%19051.37%
FSLR211022P000970002021-10-18 11:13AM EDT97.000.190.130.16-0.04-17.39%10919549.61%
FSLR211022P000980002021-10-15 2:46PM EDT98.000.250.180.20-0.01-3.85%1016947.46%
FSLR211022P000990002021-10-18 11:06AM EDT99.000.270.230.26-0.04-12.90%326845.80%
FSLR211022P001000002021-10-18 11:51AM EDT100.000.310.310.35-0.22-41.51%20120044.48%
FSLR211022P001010002021-10-18 11:46AM EDT101.000.430.420.46-0.22-33.85%2818342.87%
FSLR211022P001020002021-10-18 12:04PM EDT102.000.570.570.65-0.30-34.48%7116142.63%
FSLR211022P001030002021-10-18 11:56AM EDT103.000.790.780.88-0.39-33.05%1208841.99%
FSLR211022P001040002021-10-18 11:46AM EDT104.001.101.061.16-0.33-23.08%28638941.07%
FSLR211022P001050002021-10-18 11:46AM EDT105.001.451.421.54-0.35-19.44%5331440.87%
FSLR211022P001060002021-10-18 12:04PM EDT106.001.871.841.97-0.48-20.43%1016540.09%
FSLR211022P001070002021-10-18 10:40AM EDT107.002.972.382.53+0.64+27.47%49340.38%
FSLR211022P001080002021-10-18 11:50AM EDT108.003.053.003.20+0.28+10.11%491641.38%
FSLR211022P001090002021-10-18 9:31AM EDT109.005.603.753.95+1.90+51.35%114342.77%
FSLR211022P001100002021-10-18 9:31AM EDT110.006.504.504.75+1.90+41.30%15244.09%
FSLR211022P001110002021-10-14 10:37AM EDT111.004.255.355.600.00-91745.70%
FSLR211022P001120002021-10-15 3:38PM EDT112.006.806.256.50+1.90+38.78%52647.85%
FSLR211022P001130002021-10-18 9:30AM EDT113.0010.157.057.45+3.90+62.40%1851.07%
FSLR211022P001140002021-10-18 2:36AM EDT114.007.208.108.40+7.20--653.81%
FSLR211022P001160002021-10-18 2:36AM EDT116.008.409.9010.30+8.40--458.20%
FSLR211022P001170002021-10-18 2:36AM EDT117.009.5510.9011.20+9.55--157.03%
FSLR211022P001200002021-10-18 9:42AM EDT120.0014.8513.8514.15+14.85+550.00%1764.45%