First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR231006C00110000 | 2023-09-13 11:36AM EDT | 110.00 | 67.35 | 49.25 | 52.80 | 0.00 | - | - | 0 | 238.04% |
| FSLR231006C00120000 | 2023-09-28 10:34AM EDT | 120.00 | 37.80 | 39.60 | 42.80 | 0.00 | - | 1 | 1 | 199.22% |
| FSLR231006C00140000 | 2023-09-28 10:51AM EDT | 140.00 | 19.95 | 20.50 | 22.35 | 0.00 | - | 1 | 9 | 118.95% |
| FSLR231006C00145000 | 2023-09-29 10:46AM EDT | 145.00 | 16.71 | 15.55 | 17.30 | 0.00 | - | 1 | 4 | 97.31% |
| FSLR231006C00148000 | 2023-09-28 11:57AM EDT | 148.00 | 15.50 | 11.90 | 14.90 | 0.00 | - | 1 | 0 | 83.64% |
| FSLR231006C00149000 | 2023-09-28 2:03PM EDT | 149.00 | 12.90 | 11.60 | 14.00 | 0.00 | - | 5 | 5 | 86.33% |
| FSLR231006C00150000 | 2023-09-29 3:49PM EDT | 150.00 | 12.00 | 9.85 | 13.35 | 0.00 | - | 3 | 0 | 78.20% |
| FSLR231006C00152500 | 2023-09-28 10:35AM EDT | 152.50 | 7.40 | 9.10 | 10.15 | 0.00 | - | 10 | 4 | 74.80% |
| FSLR231006C00155000 | 2023-09-29 10:46AM EDT | 155.00 | 7.81 | 5.50 | 8.10 | 0.00 | - | 1 | 16 | 57.10% |
| FSLR231006C00157500 | 2023-09-29 1:05PM EDT | 157.50 | 5.00 | 5.35 | 5.75 | -0.75 | -13.04% | 1 | 0 | 60.77% |
| FSLR231006C00160000 | 2023-10-02 9:54AM EDT | 160.00 | 3.85 | 3.35 | 4.50 | -0.50 | -11.49% | 41 | 150 | 56.10% |
| FSLR231006C00162500 | 2023-10-02 10:00AM EDT | 162.50 | 3.00 | 2.85 | 3.10 | -0.15 | -4.76% | 16 | 253 | 57.52% |
| FSLR231006C00165000 | 2023-10-02 9:48AM EDT | 165.00 | 1.75 | 1.27 | 2.00 | -0.37 | -17.45% | 30 | 317 | 55.44% |
| FSLR231006C00167500 | 2023-10-02 9:58AM EDT | 167.50 | 1.10 | 1.10 | 1.32 | -0.20 | -15.38% | 9 | 105 | 52.54% |
| FSLR231006C00170000 | 2023-10-02 9:59AM EDT | 170.00 | 0.70 | 0.18 | 0.85 | -0.20 | -22.22% | 110 | 186 | 54.05% |
| FSLR231006C00172500 | 2023-10-02 9:49AM EDT | 172.50 | 0.44 | 0.06 | 0.52 | -0.09 | -16.98% | 28 | 0 | 53.47% |
| FSLR231006C00175000 | 2023-10-02 9:41AM EDT | 175.00 | 0.26 | 0.24 | 0.29 | -0.07 | -21.21% | 10 | 93 | 51.37% |
| FSLR231006C00177500 | 2023-10-02 9:43AM EDT | 177.50 | 0.17 | 0.15 | 1.06 | -0.04 | -19.05% | 2 | 36 | 69.63% |
| FSLR231006C00180000 | 2023-10-02 9:49AM EDT | 180.00 | 0.08 | 0.07 | 0.75 | -0.05 | -38.46% | 5 | 255 | 69.34% |
| FSLR231006C00182500 | 2023-10-02 9:46AM EDT | 182.50 | 0.05 | 0.02 | 0.37 | -0.04 | -44.44% | 10 | 83 | 64.84% |
| FSLR231006C00185000 | 2023-10-02 9:49AM EDT | 185.00 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 3 | 97 | 55.86% |
| FSLR231006C00187500 | 2023-09-28 3:34PM EDT | 187.50 | 0.12 | 0.01 | 0.07 | 0.00 | - | 1 | 413 | 59.38% |
| FSLR231006C00190000 | 2023-09-29 12:51PM EDT | 190.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 67 | 248 | 61.33% |
| FSLR231006C00192500 | 2023-09-28 11:30AM EDT | 192.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 65.23% |
| FSLR231006C00195000 | 2023-09-29 1:40PM EDT | 195.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 49 | 138 | 69.14% |
| FSLR231006C00197500 | 2023-09-26 1:29PM EDT | 197.50 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 21 | 73.05% |
| FSLR231006C00200000 | 2023-09-27 3:51PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 108 | 75.00% |
| FSLR231006C00205000 | 2023-09-27 2:22PM EDT | 205.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 96 | 82.03% |
| FSLR231006C00210000 | 2023-09-28 10:25AM EDT | 210.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 40 | 159.77% |
| FSLR231006C00215000 | 2023-09-28 10:25AM EDT | 215.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 2 | 32 | 169.58% |
| FSLR231006C00220000 | 2023-09-25 11:43AM EDT | 220.00 | 0.04 | 0.00 | 2.12 | 0.00 | - | 1 | 44 | 179.20% |
| FSLR231006C00225000 | 2023-09-13 12:12PM EDT | 225.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 5 | 20 | 188.48% |
| FSLR231006C00230000 | 2023-09-06 1:08PM EDT | 230.00 | 0.42 | 0.00 | 0.74 | 0.00 | - | 10 | 4 | 162.11% |
| FSLR231006C00240000 | 2023-09-11 12:53PM EDT | 240.00 | 0.11 | 0.00 | 0.74 | 0.00 | - | 1 | 5 | 177.15% |
| FSLR231006C00245000 | 2023-09-06 2:49PM EDT | 245.00 | 0.25 | 0.00 | 2.12 | 0.00 | - | 2 | 0 | 222.56% |
| FSLR231006C00250000 | 2023-09-06 2:47PM EDT | 250.00 | 0.19 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 149.22% |
| FSLR231006C00255000 | 2023-09-06 2:49PM EDT | 255.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 4 | 0 | 174.22% |
| FSLR231006C00260000 | 2023-09-11 11:05AM EDT | 260.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 8 | 0 | 245.61% |
| FSLR231006C00265000 | 2023-09-11 11:06AM EDT | 265.00 | 0.01 | 0.00 | 2.02 | 0.00 | - | 10 | 10 | 250.49% |
| FSLR231006C00270000 | 2023-09-06 2:52PM EDT | 270.00 | 0.06 | 0.00 | 2.12 | 0.00 | - | 2 | 0 | 259.86% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR231006P00110000 | 2023-09-19 9:30AM EDT | 110.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 10 | 16 | 216.89% |
| FSLR231006P00115000 | 2023-09-11 11:05AM EDT | 115.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 9 | 195.70% |
| FSLR231006P00120000 | 2023-09-14 10:59AM EDT | 120.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 14 | 94.53% |
| FSLR231006P00125000 | 2023-09-27 2:51PM EDT | 125.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 84.38% |
| FSLR231006P00130000 | 2023-09-29 2:07PM EDT | 130.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 50 | 51 | 71.88% |
| FSLR231006P00135000 | 2023-10-02 9:45AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 39 | 58.59% |
| FSLR231006P00140000 | 2023-10-02 9:46AM EDT | 140.00 | 0.06 | 0.01 | 0.11 | -0.01 | -14.29% | 10 | 40 | 52.93% |
| FSLR231006P00145000 | 2023-10-02 9:40AM EDT | 145.00 | 0.21 | 0.17 | 0.24 | +0.04 | +23.53% | 14 | 365 | 50.59% |
| FSLR231006P00146000 | 2023-10-02 9:49AM EDT | 146.00 | 0.25 | 0.20 | 0.39 | +0.03 | +13.64% | 21 | 282 | 51.61% |
| FSLR231006P00147000 | 2023-10-02 10:00AM EDT | 147.00 | 0.25 | 0.25 | 0.49 | -0.02 | -7.41% | 2 | 100 | 51.27% |
| FSLR231006P00148000 | 2023-10-02 9:39AM EDT | 148.00 | 0.41 | 0.30 | 0.38 | +0.04 | +10.81% | 14 | 21 | 48.34% |
| FSLR231006P00149000 | 2023-09-29 3:54PM EDT | 149.00 | 0.37 | 0.37 | 0.45 | 0.00 | - | 41 | 36 | 47.22% |
| FSLR231006P00150000 | 2023-10-02 9:46AM EDT | 150.00 | 0.55 | 0.33 | 0.58 | +0.09 | +19.57% | 16 | 146 | 47.27% |
| FSLR231006P00152500 | 2023-10-02 10:00AM EDT | 152.50 | 0.75 | 0.75 | 0.84 | -0.17 | -18.48% | 42 | 63 | 43.70% |
| FSLR231006P00155000 | 2023-10-02 9:51AM EDT | 155.00 | 1.20 | 1.19 | 1.22 | +0.02 | +1.69% | 38 | 0 | 39.89% |
| FSLR231006P00157500 | 2023-10-02 9:55AM EDT | 157.50 | 2.14 | 1.74 | 2.08 | +0.40 | +22.99% | 35 | 160 | 40.02% |
| FSLR231006P00160000 | 2023-10-02 10:01AM EDT | 160.00 | 2.70 | 2.65 | 2.90 | +0.12 | +4.65% | 858 | 862 | 35.21% |
| FSLR231006P00162500 | 2023-10-02 9:55AM EDT | 162.50 | 4.35 | 3.80 | 4.05 | +0.55 | +14.47% | 16 | 148 | 29.44% |
| FSLR231006P00165000 | 2023-10-02 9:55AM EDT | 165.00 | 5.91 | 5.55 | 5.90 | +0.56 | +10.47% | 3 | 503 | 27.10% |
| FSLR231006P00167500 | 2023-09-29 3:57PM EDT | 167.50 | 7.05 | 7.15 | 8.50 | 0.00 | - | 6 | 44 | 37.40% |
| FSLR231006P00170000 | 2023-10-02 9:55AM EDT | 170.00 | 10.28 | 8.90 | 9.90 | +0.47 | +4.79% | 13 | 106 | 0.00% |
| FSLR231006P00172500 | 2023-09-29 10:24AM EDT | 172.50 | 12.24 | 10.65 | 12.25 | 0.00 | - | 5 | 23 | 0.00% |
| FSLR231006P00175000 | 2023-09-28 10:38AM EDT | 175.00 | 16.60 | 13.40 | 14.75 | 0.00 | - | 2 | 47 | 0.00% |
| FSLR231006P00177500 | 2023-09-27 3:07PM EDT | 177.50 | 17.80 | 15.05 | 18.30 | 0.00 | - | 2 | 3 | 57.62% |
| FSLR231006P00180000 | 2023-09-29 1:02PM EDT | 180.00 | 19.02 | 17.80 | 20.60 | 0.00 | - | 2 | 0 | 50.00% |
| FSLR231006P00182500 | 2023-09-27 1:51PM EDT | 182.50 | 23.25 | 20.05 | 22.15 | 0.00 | - | 1 | 1 | 0.00% |
| FSLR231006P00185000 | 2023-09-29 12:09PM EDT | 185.00 | 23.45 | 23.35 | 25.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR231006P00187500 | 2023-09-25 12:20PM EDT | 187.50 | 22.86 | 25.90 | 27.35 | 0.00 | - | 6 | 0 | 0.00% |
| FSLR231006P00190000 | 2023-09-27 2:21PM EDT | 190.00 | 30.75 | 27.75 | 30.25 | 0.00 | - | 25 | 0 | 0.00% |
| FSLR231006P00192500 | 2023-09-21 3:52PM EDT | 192.50 | 26.23 | 30.15 | 32.60 | 0.00 | - | - | 0 | 0.00% |
| FSLR231006P00195000 | 2023-09-18 10:53AM EDT | 195.00 | 22.63 | 33.15 | 35.15 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR231006P00200000 | 2023-09-28 9:38AM EDT | 200.00 | 39.50 | 37.45 | 39.80 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR231006P00205000 | 2023-08-28 9:48AM EDT | 205.00 | 27.90 | 46.05 | 46.85 | 0.00 | - | - | 0 | 144.34% |
| FSLR231006P00210000 | 2023-09-14 10:03AM EDT | 210.00 | 38.25 | 47.45 | 50.25 | 0.00 | - | - | 0 | 0.00% |
| FSLR231006P00225000 | 2023-09-01 1:25PM EDT | 225.00 | 39.70 | 62.95 | 64.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
