First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510C00165000 | 2024-05-07 9:46AM EDT | 2024-05-10 | 29.42 | 23.60 | 28.30 | 0.00 | - | 1 | 17 | 111.13% |
| FSLR240517C00165000 | 2024-05-08 3:10PM EDT | 2024-05-17 | 27.98 | 24.60 | 28.25 | -4.62 | -14.17% | 1 | 728 | 66.65% |
| FSLR240524C00165000 | 2024-05-08 10:26AM EDT | 2024-05-24 | 27.50 | 25.80 | 27.75 | -1.00 | -3.51% | 4 | 33 | 55.57% |
| FSLR240531C00165000 | 2024-05-02 2:57PM EDT | 2024-05-31 | 17.50 | 26.20 | 27.75 | 0.00 | - | - | 3 | 56.69% |
| FSLR240607C00165000 | 2024-05-08 12:36PM EDT | 2024-06-07 | 28.01 | 26.40 | 28.65 | -0.99 | -3.41% | 1 | 10 | 56.64% |
| FSLR240614C00165000 | 2024-05-02 12:24PM EDT | 2024-06-14 | 16.05 | 27.20 | 28.55 | 0.00 | - | - | 3 | 50.33% |
| FSLR240621C00165000 | 2024-05-06 9:45AM EDT | 2024-06-21 | 28.00 | 28.10 | 29.30 | -3.25 | -10.40% | 1 | 746 | 50.60% |
| FSLR240719C00165000 | 2024-05-08 1:26PM EDT | 2024-07-19 | 32.25 | 30.45 | 31.25 | -1.86 | -5.45% | 3 | 128 | 47.80% |
| FSLR240920C00165000 | 2024-05-07 1:34PM EDT | 2024-09-20 | 40.75 | 35.75 | 36.50 | 0.00 | - | 1 | 371 | 49.40% |
| FSLR250117C00165000 | 2024-05-08 10:57AM EDT | 2025-01-17 | 46.90 | 45.10 | 46.20 | -3.77 | -7.44% | 5 | 289 | 53.07% |
| FSLR250321C00165000 | 2024-04-22 1:58PM EDT | 2025-03-21 | 42.15 | 48.45 | 49.80 | 0.00 | - | 1 | 4 | 53.19% |
| FSLR250620C00165000 | 2024-04-15 3:35PM EDT | 2025-06-20 | 46.95 | 53.35 | 54.60 | 0.00 | - | 2 | 535 | 53.85% |
| FSLR260116C00165000 | 2024-04-19 11:45AM EDT | 2026-01-16 | 55.16 | 61.25 | 65.50 | 0.00 | - | 1 | 42 | 54.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510P00165000 | 2024-05-07 12:26PM EDT | 2024-05-10 | 0.09 | 0.02 | 0.15 | +0.06 | +200.00% | 1 | 103 | 94.14% |
| FSLR240517P00165000 | 2024-05-08 3:43PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.22 | -0.03 | -21.43% | 49 | 429 | 51.95% |
| FSLR240524P00165000 | 2024-05-06 10:46AM EDT | 2024-05-24 | 0.33 | 0.23 | 0.56 | 0.00 | - | 1 | 18 | 47.31% |
| FSLR240531P00165000 | 2024-05-08 3:53PM EDT | 2024-05-31 | 0.59 | 0.40 | 0.78 | +0.09 | +18.00% | 19 | 75 | 42.77% |
| FSLR240607P00165000 | 2024-05-08 3:42PM EDT | 2024-06-07 | 0.82 | 0.86 | 1.08 | +0.11 | +15.49% | 68 | 42 | 40.87% |
| FSLR240614P00165000 | 2024-05-08 3:13PM EDT | 2024-06-14 | 1.15 | 1.00 | 1.46 | +0.01 | +0.88% | 8 | 6 | 40.20% |
| FSLR240621P00165000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 1.53 | 1.55 | 1.67 | +0.22 | +16.79% | 17 | 783 | 38.44% |
| FSLR240719P00165000 | 2024-05-08 9:59AM EDT | 2024-07-19 | 3.00 | 2.96 | 3.15 | +0.65 | +27.66% | 2 | 185 | 37.60% |
| FSLR240920P00165000 | 2024-05-08 3:15PM EDT | 2024-09-20 | 6.60 | 6.75 | 7.05 | +0.53 | +8.73% | 3,000 | 4,884 | 39.30% |
| FSLR241220P00165000 | 2024-05-01 3:02PM EDT | 2024-12-20 | 15.70 | 12.15 | 12.55 | 0.00 | - | 24 | 47 | 41.77% |
| FSLR250117P00165000 | 2024-05-08 11:29AM EDT | 2025-01-17 | 13.51 | 13.25 | 13.65 | +0.41 | +3.13% | 2 | 2,030 | 41.48% |
| FSLR250321P00165000 | 2024-04-11 12:04PM EDT | 2025-03-21 | 20.94 | 15.60 | 16.10 | 0.00 | - | - | 1 | 41.22% |
| FSLR250620P00165000 | 2024-04-22 11:12AM EDT | 2025-06-20 | 25.50 | 18.35 | 19.15 | 0.00 | - | 1 | 6,155 | 40.77% |
| FSLR260116P00165000 | 2024-05-07 2:05PM EDT | 2026-01-16 | 22.80 | 23.30 | 24.50 | 0.00 | - | 1 | 5 | 39.40% |
© 2024 Yahoo. All rights reserved.