First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240628C00140000 | 2024-05-22 11:21AM EDT | 140.00 | 101.00 | 116.75 | 121.30 | 0.00 | - | - | 2 | 344.97% |
| FSLR240628C00160000 | 2024-05-22 9:50AM EDT | 160.00 | 64.92 | 96.75 | 101.30 | 0.00 | - | - | 3 | 280.96% |
| FSLR240628C00165000 | 2024-06-21 3:23PM EDT | 165.00 | 94.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FSLR240628C00170000 | 2024-06-21 3:40PM EDT | 170.00 | 89.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FSLR240628C00175000 | 2024-06-07 12:57PM EDT | 175.00 | 94.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR240628C00180000 | 2024-06-21 11:34AM EDT | 180.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FSLR240628C00185000 | 2024-05-22 10:06AM EDT | 185.00 | 45.05 | 72.00 | 76.25 | 0.00 | - | 20 | 11 | 208.94% |
| FSLR240628C00190000 | 2024-06-14 1:30PM EDT | 190.00 | 85.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FSLR240628C00195000 | 2024-06-17 9:31AM EDT | 195.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FSLR240628C00200000 | 2024-06-20 1:54PM EDT | 200.00 | 59.79 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| FSLR240628C00205000 | 2024-06-14 10:38AM EDT | 205.00 | 76.94 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FSLR240628C00210000 | 2024-06-21 12:46PM EDT | 210.00 | 50.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| FSLR240628C00215000 | 2024-06-21 3:50PM EDT | 215.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| FSLR240628C00220000 | 2024-06-21 11:35AM EDT | 220.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 0.00% |
| FSLR240628C00225000 | 2024-06-20 3:50PM EDT | 225.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FSLR240628C00230000 | 2024-06-20 3:02PM EDT | 230.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| FSLR240628C00235000 | 2024-06-21 9:49AM EDT | 235.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| FSLR240628C00237500 | 2024-06-21 3:25PM EDT | 237.50 | 23.31 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| FSLR240628C00240000 | 2024-06-21 10:27AM EDT | 240.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| FSLR240628C00245000 | 2024-06-21 3:50PM EDT | 245.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 0.00% |
| FSLR240628C00247500 | 2024-06-21 3:50PM EDT | 247.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 0.00% |
| FSLR240628C00250000 | 2024-06-21 1:34PM EDT | 250.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 17 | 69 | 0.00% |
| FSLR240628C00252500 | 2024-06-21 3:50PM EDT | 252.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| FSLR240628C00255000 | 2024-06-21 3:50PM EDT | 255.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 45 | 75 | 0.00% |
| FSLR240628C00257500 | 2024-06-24 9:30AM EDT | 257.50 | 6.20 | 0.00 | 0.00 | -1.35 | -15.17% | 1 | 499 | 0.00% |
| FSLR240628C00260000 | 2024-06-21 3:59PM EDT | 260.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 277 | 451 | 0.78% |
| FSLR240628C00262500 | 2024-06-21 3:59PM EDT | 262.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 222 | 489 | 3.13% |
| FSLR240628C00265000 | 2024-06-21 3:59PM EDT | 265.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 378 | 642 | 6.25% |
| FSLR240628C00267500 | 2024-06-21 3:50PM EDT | 267.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 132 | 221 | 6.25% |
| FSLR240628C00270000 | 2024-06-21 3:59PM EDT | 270.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 743 | 665 | 6.25% |
| FSLR240628C00272500 | 2024-06-21 3:48PM EDT | 272.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 57 | 931 | 12.50% |
| FSLR240628C00275000 | 2024-06-21 3:59PM EDT | 275.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 428 | 1,281 | 12.50% |
| FSLR240628C00277500 | 2024-06-21 3:54PM EDT | 277.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 111 | 355 | 12.50% |
| FSLR240628C00280000 | 2024-06-24 9:30AM EDT | 280.00 | 1.00 | 0.00 | 0.00 | -0.34 | -20.24% | 1 | 7,758 | 12.50% |
| FSLR240628C00282500 | 2024-06-21 3:59PM EDT | 282.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 29 | 184 | 12.50% |
| FSLR240628C00285000 | 2024-06-24 9:30AM EDT | 285.00 | 0.67 | 0.00 | 0.00 | -0.28 | -29.47% | 5 | 486 | 12.50% |
| FSLR240628C00287500 | 2024-06-21 3:32PM EDT | 287.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 32 | 88 | 25.00% |
| FSLR240628C00290000 | 2024-06-21 3:58PM EDT | 290.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 410 | 691 | 25.00% |
| FSLR240628C00292500 | 2024-06-21 2:21PM EDT | 292.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 76 | 101 | 25.00% |
| FSLR240628C00295000 | 2024-06-21 3:44PM EDT | 295.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 28 | 170 | 25.00% |
| FSLR240628C00297500 | 2024-06-21 12:15PM EDT | 297.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 16 | 61 | 25.00% |
| FSLR240628C00300000 | 2024-06-21 3:59PM EDT | 300.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 337 | 1,597 | 25.00% |
| FSLR240628C00302500 | 2024-06-21 3:56PM EDT | 302.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| FSLR240628C00305000 | 2024-06-21 11:19AM EDT | 305.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 25.00% |
| FSLR240628C00310000 | 2024-06-21 3:17PM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 318 | 25.00% |
| FSLR240628C00315000 | 2024-06-21 2:58PM EDT | 315.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 175 | 25.00% |
| FSLR240628C00320000 | 2024-06-21 1:07PM EDT | 320.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 286 | 50.00% |
| FSLR240628C00325000 | 2024-06-21 1:28PM EDT | 325.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 50.00% |
| FSLR240628C00330000 | 2024-06-21 1:30PM EDT | 330.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 525 | 50.00% |
| FSLR240628C00335000 | 2024-06-21 12:29PM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 50.00% |
| FSLR240628C00340000 | 2024-06-21 2:23PM EDT | 340.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 50.00% |
| FSLR240628C00345000 | 2024-06-21 9:30AM EDT | 345.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| FSLR240628C00350000 | 2024-06-21 10:34AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 50.00% |
| FSLR240628C00355000 | 2024-06-17 11:04AM EDT | 355.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| FSLR240628C00360000 | 2024-06-21 11:50AM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 50.00% |
| FSLR240628C00365000 | 2024-06-20 3:15PM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 47 | 50.00% |
| FSLR240628C00370000 | 2024-06-20 2:58PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 160 | 50.00% |
| FSLR240628C00380000 | 2024-06-21 11:58AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 96 | 50.00% |
| FSLR240628C00390000 | 2024-06-11 12:35PM EDT | 390.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FSLR240628C00400000 | 2024-06-17 2:51PM EDT | 400.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| FSLR240628C00410000 | 2024-06-17 3:19PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FSLR240628C00420000 | 2024-06-21 3:50PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240628P00120000 | 2024-06-18 1:30PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| FSLR240628P00125000 | 2024-06-18 1:23PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| FSLR240628P00135000 | 2024-05-23 2:49PM EDT | 135.00 | 0.11 | 0.00 | 0.33 | 0.00 | - | - | 2 | 237.50% |
| FSLR240628P00140000 | 2024-05-23 2:46PM EDT | 140.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | - | 2 | 225.39% |
| FSLR240628P00145000 | 2024-06-18 3:57PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FSLR240628P00150000 | 2024-06-21 12:43PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 50.00% |
| FSLR240628P00155000 | 2024-06-21 11:58AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 50.00% |
| FSLR240628P00160000 | 2024-05-21 11:03AM EDT | 160.00 | 0.45 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 173.44% |
| FSLR240628P00165000 | 2024-06-21 11:54AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| FSLR240628P00170000 | 2024-06-14 10:23AM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| FSLR240628P00175000 | 2024-06-18 11:41AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 50.00% |
| FSLR240628P00180000 | 2024-05-22 2:23PM EDT | 180.00 | 0.30 | 0.00 | 0.19 | 0.00 | - | 9 | 14 | 130.86% |
| FSLR240628P00185000 | 2024-06-18 1:15PM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 50.00% |
| FSLR240628P00190000 | 2024-06-17 11:39AM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| FSLR240628P00195000 | 2024-06-20 2:26PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| FSLR240628P00200000 | 2024-06-21 3:25PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 269 | 50.00% |
| FSLR240628P00205000 | 2024-06-21 10:31AM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| FSLR240628P00210000 | 2024-06-24 9:30AM EDT | 210.00 | 0.07 | 0.00 | 0.00 | -0.11 | -37.93% | 1 | 29 | 50.00% |
| FSLR240628P00215000 | 2024-06-21 3:50PM EDT | 215.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 128 | 25.00% |
| FSLR240628P00220000 | 2024-06-21 3:35PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 38 | 55 | 25.00% |
| FSLR240628P00225000 | 2024-06-21 3:58PM EDT | 225.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 55 | 250 | 25.00% |
| FSLR240628P00230000 | 2024-06-21 3:58PM EDT | 230.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 64 | 151 | 25.00% |
| FSLR240628P00235000 | 2024-06-21 3:08PM EDT | 235.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 102 | 164 | 25.00% |
| FSLR240628P00237500 | 2024-06-21 3:50PM EDT | 237.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 190 | 177 | 12.50% |
| FSLR240628P00240000 | 2024-06-21 3:59PM EDT | 240.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 545 | 354 | 12.50% |
| FSLR240628P00242500 | 2024-06-24 9:30AM EDT | 242.50 | 1.49 | 0.00 | 0.00 | +0.21 | +19.63% | 1 | 82 | 12.50% |
| FSLR240628P00245000 | 2024-06-21 3:55PM EDT | 245.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 64 | 223 | 12.50% |
| FSLR240628P00247500 | 2024-06-21 3:47PM EDT | 247.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 30 | 161 | 12.50% |
| FSLR240628P00250000 | 2024-06-24 9:30AM EDT | 250.00 | 3.10 | 0.00 | 0.00 | +0.20 | +7.41% | 1 | 532 | 6.25% |
| FSLR240628P00252500 | 2024-06-21 3:35PM EDT | 252.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 99 | 87 | 6.25% |
| FSLR240628P00255000 | 2024-06-21 3:58PM EDT | 255.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 84 | 528 | 3.13% |
| FSLR240628P00257500 | 2024-06-21 3:55PM EDT | 257.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 106 | 113 | 1.56% |
| FSLR240628P00260000 | 2024-06-21 3:57PM EDT | 260.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 192 | 200 | 0.00% |
| FSLR240628P00262500 | 2024-06-21 3:54PM EDT | 262.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 159 | 122 | 0.00% |
| FSLR240628P00265000 | 2024-06-21 3:53PM EDT | 265.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 299 | 184 | 0.00% |
| FSLR240628P00267500 | 2024-06-21 3:50PM EDT | 267.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| FSLR240628P00270000 | 2024-06-21 1:16PM EDT | 270.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 14 | 206 | 0.00% |
| FSLR240628P00272500 | 2024-06-21 1:23PM EDT | 272.50 | 15.66 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| FSLR240628P00275000 | 2024-06-21 12:53PM EDT | 275.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 0.00% |
| FSLR240628P00277500 | 2024-06-21 3:50PM EDT | 277.50 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| FSLR240628P00280000 | 2024-06-21 3:48PM EDT | 280.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 22 | 62 | 0.00% |
| FSLR240628P00282500 | 2024-06-21 10:58AM EDT | 282.50 | 21.05 | 0.00 | 0.00 | 0.00 | - | 13 | 59 | 0.00% |
| FSLR240628P00285000 | 2024-06-21 3:23PM EDT | 285.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| FSLR240628P00287500 | 2024-06-21 2:07PM EDT | 287.50 | 28.26 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| FSLR240628P00290000 | 2024-06-20 2:21PM EDT | 290.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| FSLR240628P00292500 | 2024-06-21 3:23PM EDT | 292.50 | 32.45 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| FSLR240628P00295000 | 2024-06-20 10:05AM EDT | 295.00 | 38.71 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.00% |
| FSLR240628P00297500 | 2024-06-21 11:29AM EDT | 297.50 | 37.54 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| FSLR240628P00300000 | 2024-06-21 10:14AM EDT | 300.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 0.00% |
| FSLR240628P00305000 | 2024-06-18 12:44PM EDT | 305.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| FSLR240628P00310000 | 2024-06-21 3:02PM EDT | 310.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FSLR240628P00315000 | 2024-06-21 2:47PM EDT | 315.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FSLR240628P00320000 | 2024-06-21 3:02PM EDT | 320.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| FSLR240628P00325000 | 2024-06-21 2:47PM EDT | 325.00 | 66.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240628P00340000 | 2024-06-04 10:21AM EDT | 340.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240628P00380000 | 2024-06-11 9:33AM EDT | 380.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240628P00390000 | 2024-06-12 2:00PM EDT | 390.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.