First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240719C00075000 | 2024-05-29 2:24PM EDT | 75.00 | 209.07 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 0.00% |
| FSLR240719C00105000 | 2024-06-03 9:31AM EDT | 105.00 | 168.63 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| FSLR240719C00110000 | 2024-05-28 11:06AM EDT | 110.00 | 169.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FSLR240719C00115000 | 2024-05-03 10:10AM EDT | 115.00 | 77.85 | 155.45 | 159.95 | 0.00 | - | 12 | 18 | 330.03% |
| FSLR240719C00120000 | 2024-06-17 12:18PM EDT | 120.00 | 137.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| FSLR240719C00125000 | 2024-05-07 9:57AM EDT | 125.00 | 71.38 | 148.55 | 151.00 | 0.00 | - | 1 | 16 | 319.81% |
| FSLR240719C00130000 | 2024-06-10 2:46PM EDT | 130.00 | 153.65 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| FSLR240719C00135000 | 2024-06-17 12:23PM EDT | 135.00 | 121.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| FSLR240719C00140000 | 2024-06-10 10:19AM EDT | 140.00 | 136.10 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| FSLR240719C00145000 | 2024-05-21 3:01PM EDT | 145.00 | 65.72 | 114.25 | 117.30 | 0.00 | - | 4 | 77 | 140.67% |
| FSLR240719C00150000 | 2024-05-23 10:56AM EDT | 150.00 | 94.25 | 107.20 | 111.70 | 0.00 | - | 1 | 87 | 106.35% |
| FSLR240719C00155000 | 2024-05-22 11:37AM EDT | 155.00 | 89.82 | 102.30 | 106.95 | 0.00 | - | 21 | 33 | 105.42% |
| FSLR240719C00160000 | 2024-05-29 9:57AM EDT | 160.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| FSLR240719C00165000 | 2024-05-28 10:16AM EDT | 165.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 0.00% |
| FSLR240719C00170000 | 2024-06-14 12:27PM EDT | 170.00 | 105.52 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 0.00% |
| FSLR240719C00175000 | 2024-06-03 3:59PM EDT | 175.00 | 100.95 | 0.00 | 0.00 | 0.00 | - | 1 | 744 | 0.00% |
| FSLR240719C00180000 | 2024-06-21 10:27AM EDT | 180.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| FSLR240719C00185000 | 2024-06-21 1:26PM EDT | 185.00 | 75.79 | 0.00 | 0.00 | 0.00 | - | 5 | 344 | 0.00% |
| FSLR240719C00190000 | 2024-06-21 1:19PM EDT | 190.00 | 71.28 | 0.00 | 0.00 | 0.00 | - | 12 | 466 | 0.00% |
| FSLR240719C00195000 | 2024-06-20 1:22PM EDT | 195.00 | 65.06 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| FSLR240719C00200000 | 2024-06-20 3:50PM EDT | 200.00 | 62.99 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 0.00% |
| FSLR240719C00210000 | 2024-06-21 12:46PM EDT | 210.00 | 51.58 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 0.00% |
| FSLR240719C00220000 | 2024-06-21 3:52PM EDT | 220.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 21 | 416 | 0.00% |
| FSLR240719C00230000 | 2024-06-21 3:14PM EDT | 230.00 | 33.13 | 0.00 | 0.00 | 0.00 | - | 9 | 222 | 0.00% |
| FSLR240719C00240000 | 2024-06-21 3:54PM EDT | 240.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 5 | 350 | 0.00% |
| FSLR240719C00250000 | 2024-06-21 3:56PM EDT | 250.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 56 | 480 | 0.00% |
| FSLR240719C00260000 | 2024-06-21 3:56PM EDT | 260.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 312 | 1,294 | 0.39% |
| FSLR240719C00270000 | 2024-06-21 3:59PM EDT | 270.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 629 | 870 | 3.13% |
| FSLR240719C00280000 | 2024-06-21 3:59PM EDT | 280.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 233 | 1,557 | 6.25% |
| FSLR240719C00290000 | 2024-06-21 3:55PM EDT | 290.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 80 | 905 | 12.50% |
| FSLR240719C00300000 | 2024-06-21 3:58PM EDT | 300.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 424 | 2,807 | 12.50% |
| FSLR240719C00310000 | 2024-06-21 3:09PM EDT | 310.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 37 | 797 | 12.50% |
| FSLR240719C00320000 | 2024-06-21 3:59PM EDT | 320.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 59 | 843 | 12.50% |
| FSLR240719C00330000 | 2024-06-21 2:17PM EDT | 330.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 102 | 393 | 25.00% |
| FSLR240719C00340000 | 2024-06-21 2:36PM EDT | 340.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 25.00% |
| FSLR240719C00350000 | 2024-06-21 3:31PM EDT | 350.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 25.00% |
| FSLR240719C00360000 | 2024-06-21 3:08PM EDT | 360.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 25.00% |
| FSLR240719C00370000 | 2024-06-17 11:52AM EDT | 370.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 25.00% |
| FSLR240719C00380000 | 2024-06-18 10:40AM EDT | 380.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 25.00% |
| FSLR240719C00390000 | 2024-06-13 10:46AM EDT | 390.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| FSLR240719C00400000 | 2024-06-21 12:09PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 25.00% |
| FSLR240719C00410000 | 2024-06-12 1:33PM EDT | 410.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| FSLR240719C00420000 | 2024-06-18 11:02AM EDT | 420.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 127 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240719P00075000 | 2024-05-28 10:42AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| FSLR240719P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.59 | 0.00 | 0.44 | 0.00 | - | 1 | 3 | 187.11% |
| FSLR240719P00085000 | 2024-03-01 3:02PM EDT | 85.00 | 0.48 | 0.13 | 0.72 | 0.00 | - | 2 | 1 | 194.34% |
| FSLR240719P00090000 | 2024-02-27 4:47PM EDT | 90.00 | 1.42 | 0.11 | 0.75 | 0.00 | - | - | 2 | 185.25% |
| FSLR240719P00095000 | 2024-03-15 1:04PM EDT | 95.00 | 1.06 | 0.10 | 0.54 | 0.00 | - | 1 | 3 | 169.14% |
| FSLR240719P00100000 | 2024-05-21 11:53AM EDT | 100.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 2 | 37 | 146.88% |
| FSLR240719P00105000 | 2024-06-04 10:54AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FSLR240719P00110000 | 2024-06-07 3:47PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| FSLR240719P00115000 | 2024-06-07 3:47PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| FSLR240719P00120000 | 2024-05-10 2:03PM EDT | 120.00 | 0.19 | 0.00 | 0.24 | 0.00 | - | 3 | 119 | 116.80% |
| FSLR240719P00125000 | 2024-05-24 12:16PM EDT | 125.00 | 0.19 | 0.00 | 0.32 | 0.00 | - | 3 | 279 | 114.84% |
| FSLR240719P00130000 | 2024-06-11 2:36PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 402 | 50.00% |
| FSLR240719P00135000 | 2024-06-17 9:46AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| FSLR240719P00140000 | 2024-06-04 12:31PM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 5,026 | 50.00% |
| FSLR240719P00145000 | 2024-06-10 10:46AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3,154 | 50.00% |
| FSLR240719P00150000 | 2024-06-18 9:30AM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 354 | 50.00% |
| FSLR240719P00155000 | 2024-06-05 12:55PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 50.00% |
| FSLR240719P00160000 | 2024-06-21 10:32AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 202 | 546 | 25.00% |
| FSLR240719P00165000 | 2024-05-31 2:08PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 25.00% |
| FSLR240719P00170000 | 2024-06-21 3:09PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 268 | 25.00% |
| FSLR240719P00175000 | 2024-06-17 3:48PM EDT | 175.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 288 | 25.00% |
| FSLR240719P00180000 | 2024-06-21 3:43PM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 777 | 25.00% |
| FSLR240719P00185000 | 2024-06-18 3:43PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 194 | 25.00% |
| FSLR240719P00190000 | 2024-06-21 2:36PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 379 | 25.00% |
| FSLR240719P00195000 | 2024-06-20 1:48PM EDT | 195.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 805 | 25.00% |
| FSLR240719P00200000 | 2024-06-21 2:45PM EDT | 200.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 30 | 838 | 25.00% |
| FSLR240719P00210000 | 2024-06-21 3:27PM EDT | 210.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 101 | 518 | 12.50% |
| FSLR240719P00220000 | 2024-06-21 3:54PM EDT | 220.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 58 | 966 | 12.50% |
| FSLR240719P00230000 | 2024-06-21 3:59PM EDT | 230.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 118 | 929 | 12.50% |
| FSLR240719P00240000 | 2024-06-21 3:50PM EDT | 240.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 74 | 783 | 6.25% |
| FSLR240719P00250000 | 2024-06-21 3:43PM EDT | 250.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 90 | 912 | 3.13% |
| FSLR240719P00260000 | 2024-06-21 3:52PM EDT | 260.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 440 | 1,473 | 0.00% |
| FSLR240719P00270000 | 2024-06-21 3:11PM EDT | 270.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 44 | 1,584 | 0.00% |
| FSLR240719P00280000 | 2024-06-21 3:11PM EDT | 280.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 28 | 1,149 | 0.00% |
| FSLR240719P00290000 | 2024-06-21 9:53AM EDT | 290.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 0.00% |
| FSLR240719P00300000 | 2024-06-21 9:46AM EDT | 300.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 0.00% |
| FSLR240719P00310000 | 2024-06-20 9:32AM EDT | 310.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| FSLR240719P00320000 | 2024-06-17 12:09PM EDT | 320.00 | 63.45 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| FSLR240719P00330000 | 2024-06-21 3:58PM EDT | 330.00 | 70.97 | 0.00 | 0.00 | 0.00 | - | 101 | 103 | 0.00% |
| FSLR240719P00340000 | 2024-06-11 2:34PM EDT | 340.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.00% |
| FSLR240719P00350000 | 2024-06-14 12:35PM EDT | 350.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240719P00360000 | 2024-05-29 10:08AM EDT | 360.00 | 83.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240719P00370000 | 2024-06-18 9:39AM EDT | 370.00 | 113.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240719P00380000 | 2024-06-05 10:40AM EDT | 380.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240719P00410000 | 2024-06-05 10:40AM EDT | 410.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.