First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240531C00135000 | 2024-05-03 10:23AM EDT | 135.00 | 55.10 | 113.45 | 115.55 | 0.00 | - | 2 | 2 | 0.00% |
| FSLR240531C00140000 | 2024-05-03 10:24AM EDT | 140.00 | 50.35 | 108.35 | 110.30 | 0.00 | - | 1 | 1 | 0.00% |
| FSLR240531C00150000 | 2024-05-03 10:33AM EDT | 150.00 | 41.40 | 98.35 | 100.05 | 0.00 | - | 1 | 1 | 0.00% |
| FSLR240531C00160000 | 2024-05-21 10:42AM EDT | 160.00 | 46.50 | 88.55 | 90.65 | 0.00 | - | 2 | 5 | 0.00% |
| FSLR240531C00165000 | 2024-05-22 1:49PM EDT | 165.00 | 87.32 | 83.50 | 85.65 | 0.00 | - | 3 | 4 | 0.00% |
| FSLR240531C00170000 | 2024-05-22 9:31AM EDT | 170.00 | 45.56 | 78.60 | 80.70 | 0.00 | - | 2 | 14 | 0.00% |
| FSLR240531C00175000 | 2024-05-22 1:49PM EDT | 175.00 | 77.32 | 73.55 | 75.70 | 0.00 | - | 1 | 31 | 0.00% |
| FSLR240531C00180000 | 2024-05-22 9:31AM EDT | 180.00 | 35.67 | 68.40 | 70.60 | 0.00 | - | 4 | 88 | 0.00% |
| FSLR240531C00182500 | 2024-05-14 3:04PM EDT | 182.50 | 8.10 | 65.30 | 67.40 | 0.00 | - | - | 1 | 0.00% |
| FSLR240531C00185000 | 2024-05-22 11:44AM EDT | 185.00 | 60.11 | 63.55 | 65.65 | 0.00 | - | 1 | 81 | 0.00% |
| FSLR240531C00187500 | 2024-05-20 9:36AM EDT | 187.50 | 11.55 | 61.00 | 63.20 | 0.00 | - | 1 | 27 | 0.00% |
| FSLR240531C00190000 | 2024-05-22 10:23AM EDT | 190.00 | 42.00 | 57.90 | 59.90 | 0.00 | - | 5 | 99 | 0.00% |
| FSLR240531C00192500 | 2024-05-21 3:17PM EDT | 192.50 | 17.88 | 56.05 | 57.95 | 0.00 | - | 14 | 73 | 0.00% |
| FSLR240531C00195000 | 2024-05-23 10:18AM EDT | 195.00 | 51.41 | 52.85 | 54.90 | -4.69 | -8.36% | 1 | 342 | 0.00% |
| FSLR240531C00197500 | 2024-05-22 12:41PM EDT | 197.50 | 47.81 | 51.10 | 52.95 | -3.19 | -6.25% | 3 | 76 | 0.00% |
| FSLR240531C00200000 | 2024-05-23 9:43AM EDT | 200.00 | 42.18 | 48.55 | 50.65 | -6.81 | -13.90% | 1 | 369 | 0.00% |
| FSLR240531C00202500 | 2024-05-23 9:30AM EDT | 202.50 | 42.86 | 46.05 | 48.25 | +9.96 | +30.27% | 18 | 66 | 0.00% |
| FSLR240531C00205000 | 2024-05-23 11:39AM EDT | 205.00 | 45.36 | 43.10 | 44.95 | -1.34 | -2.87% | 18 | 368 | 0.00% |
| FSLR240531C00207500 | 2024-05-23 11:20AM EDT | 207.50 | 41.15 | 41.15 | 43.00 | -1.75 | -4.08% | 29 | 128 | 0.00% |
| FSLR240531C00210000 | 2024-05-23 11:20AM EDT | 210.00 | 38.69 | 37.95 | 40.00 | -1.39 | -3.47% | 48 | 268 | 0.00% |
| FSLR240531C00212500 | 2024-05-23 10:56AM EDT | 212.50 | 35.30 | 36.20 | 38.05 | +11.22 | +46.59% | 3 | 38 | 0.00% |
| FSLR240531C00215000 | 2024-05-23 10:33AM EDT | 215.00 | 28.64 | 33.75 | 35.60 | -7.86 | -21.53% | 68 | 206 | 0.00% |
| FSLR240531C00217500 | 2024-05-22 12:56PM EDT | 217.50 | 27.00 | 31.30 | 33.15 | -5.00 | -15.62% | 14 | 41 | 0.00% |
| FSLR240531C00220000 | 2024-05-23 10:35AM EDT | 220.00 | 23.40 | 28.85 | 30.70 | -6.90 | -22.77% | 18 | 112 | 0.00% |
| FSLR240531C00225000 | 2024-05-23 10:58AM EDT | 225.00 | 19.57 | 23.25 | 25.40 | -3.63 | -15.65% | 5 | 121 | 0.00% |
| FSLR240531C00230000 | 2024-05-23 12:34PM EDT | 230.00 | 18.90 | 20.00 | 21.15 | -3.03 | -13.82% | 18 | 355 | 31.59% |
| FSLR240531C00235000 | 2024-05-23 12:48PM EDT | 235.00 | 15.33 | 16.05 | 17.20 | -2.12 | -12.15% | 51 | 249 | 40.87% |
| FSLR240531C00240000 | 2024-05-23 12:37PM EDT | 240.00 | 12.00 | 11.75 | 12.95 | -2.45 | -16.96% | 52 | 373 | 38.55% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240531P00100000 | 2024-05-06 10:58AM EDT | 100.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 40 | 40 | 196.88% |
| FSLR240531P00115000 | 2024-04-11 12:48PM EDT | 115.00 | 1.17 | 0.00 | 0.39 | 0.00 | - | - | 50 | 214.26% |
| FSLR240531P00120000 | 2024-05-21 11:56AM EDT | 120.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 10 | 11 | 194.14% |
| FSLR240531P00135000 | 2024-05-22 3:56PM EDT | 135.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 5 | 7 | 164.84% |
| FSLR240531P00140000 | 2024-05-22 2:37PM EDT | 140.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 14 | 132.81% |
| FSLR240531P00145000 | 2024-05-22 10:52AM EDT | 145.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 3 | 22 | 141.02% |
| FSLR240531P00150000 | 2024-05-21 9:46AM EDT | 150.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 1 | 15 | 133.79% |
| FSLR240531P00155000 | 2024-05-17 9:59AM EDT | 155.00 | 0.15 | 0.01 | 0.26 | 0.00 | - | 1 | 33 | 131.64% |
| FSLR240531P00160000 | 2024-05-23 12:16PM EDT | 160.00 | 0.01 | 0.01 | 0.20 | -0.17 | -94.44% | 2 | 22 | 119.92% |
| FSLR240531P00165000 | 2024-05-23 11:36AM EDT | 165.00 | 0.18 | 0.01 | 0.06 | +0.11 | +157.14% | 10 | 95 | 99.22% |
| FSLR240531P00170000 | 2024-05-22 12:34PM EDT | 170.00 | 0.08 | 0.01 | 0.17 | -0.31 | -79.49% | 1 | 80 | 103.13% |
| FSLR240531P00172500 | 2024-05-20 10:27AM EDT | 172.50 | 0.18 | 0.01 | 0.27 | 0.00 | - | 2 | 2 | 105.47% |
| FSLR240531P00175000 | 2024-05-23 9:30AM EDT | 175.00 | 0.05 | 0.01 | 0.27 | -0.29 | -85.29% | 3 | 96 | 101.95% |
| FSLR240531P00177500 | 2024-05-21 1:43PM EDT | 177.50 | 0.14 | 0.01 | 0.28 | 0.00 | - | 12 | 55 | 98.83% |
| FSLR240531P00180000 | 2024-05-23 10:06AM EDT | 180.00 | 0.05 | 0.01 | 0.08 | -0.02 | -28.57% | 2 | 120 | 82.42% |
| FSLR240531P00182500 | 2024-05-22 1:58PM EDT | 182.50 | 0.18 | 0.01 | 0.12 | 0.00 | - | 21 | 2,042 | 82.81% |
| FSLR240531P00185000 | 2024-05-23 11:38AM EDT | 185.00 | 0.02 | 0.02 | 0.26 | -0.07 | -77.78% | 12 | 390 | 87.79% |
| FSLR240531P00187500 | 2024-05-23 10:11AM EDT | 187.50 | 0.02 | 0.01 | 0.13 | -0.18 | -90.00% | 1 | 149 | 77.15% |
| FSLR240531P00190000 | 2024-05-23 11:48AM EDT | 190.00 | 0.02 | 0.01 | 0.21 | -0.10 | -83.33% | 24 | 133 | 78.32% |
| FSLR240531P00192500 | 2024-05-22 12:26PM EDT | 192.50 | 0.14 | 0.01 | 0.18 | +0.03 | +27.27% | 2 | 79 | 73.63% |
| FSLR240531P00195000 | 2024-05-22 3:34PM EDT | 195.00 | 0.15 | 0.01 | 0.29 | +0.05 | +50.00% | 1 | 451 | 75.00% |
| FSLR240531P00197500 | 2024-05-23 10:18AM EDT | 197.50 | 0.04 | 0.01 | 0.32 | -0.11 | -73.33% | 1 | 109 | 72.66% |
| FSLR240531P00200000 | 2024-05-23 10:14AM EDT | 200.00 | 0.08 | 0.01 | 0.25 | -0.07 | -46.67% | 21 | 235 | 66.99% |
| FSLR240531P00205000 | 2024-05-23 11:10AM EDT | 205.00 | 0.10 | 0.04 | 0.12 | -0.10 | -50.00% | 12 | 184 | 56.64% |
| FSLR240531P00207500 | 2024-05-23 11:40AM EDT | 207.50 | 0.06 | 0.01 | 0.21 | -0.09 | -60.00% | 1 | 205 | 56.06% |
© 2024 Yahoo. All rights reserved.