First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240920C00075000 | 2024-06-14 10:32AM EDT | 75.00 | 206.53 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| FSLR240920C00080000 | 2024-04-30 9:42AM EDT | 80.00 | 102.05 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| FSLR240920C00085000 | 2024-01-22 4:01PM EDT | 85.00 | 69.16 | 69.00 | 70.65 | 0.00 | - | 5 | 5 | 0.00% |
| FSLR240920C00090000 | 2023-12-11 1:56PM EDT | 90.00 | 62.52 | 74.75 | 76.60 | 0.00 | - | 1 | 5 | 0.00% |
| FSLR240920C00095000 | 2024-03-26 3:39PM EDT | 95.00 | 62.40 | 81.05 | 83.70 | 0.00 | - | 5 | 9 | 0.00% |
| FSLR240920C00100000 | 2024-06-18 11:51AM EDT | 100.00 | 162.81 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FSLR240920C00105000 | 2024-03-25 10:34AM EDT | 105.00 | 54.20 | 78.05 | 79.75 | 0.00 | - | 1 | 11 | 0.00% |
| FSLR240920C00110000 | 2024-05-23 10:17AM EDT | 110.00 | 137.80 | 148.40 | 152.85 | 0.00 | - | 1 | 37 | 104.93% |
| FSLR240920C00115000 | 2024-04-09 1:39PM EDT | 115.00 | 73.60 | 80.45 | 82.55 | 0.00 | - | 1 | 14 | 0.00% |
| FSLR240920C00120000 | 2024-06-12 2:00PM EDT | 120.00 | 182.20 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| FSLR240920C00125000 | 2024-05-22 10:36AM EDT | 125.00 | 110.70 | 133.70 | 138.25 | 0.00 | - | 4 | 31 | 94.53% |
| FSLR240920C00130000 | 2024-05-23 10:31AM EDT | 130.00 | 116.70 | 129.00 | 133.45 | 0.00 | - | 20 | 35 | 92.38% |
| FSLR240920C00135000 | 2024-06-18 1:30PM EDT | 135.00 | 128.12 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| FSLR240920C00140000 | 2024-06-12 9:59AM EDT | 140.00 | 162.46 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| FSLR240920C00145000 | 2024-05-22 1:51PM EDT | 145.00 | 109.31 | 114.25 | 118.85 | 0.00 | - | 1 | 141 | 82.24% |
| FSLR240920C00150000 | 2024-06-20 12:21PM EDT | 150.00 | 111.17 | 0.00 | 0.00 | 0.00 | - | 20 | 166 | 0.00% |
| FSLR240920C00155000 | 2024-05-28 9:54AM EDT | 155.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| FSLR240920C00160000 | 2024-06-05 12:34PM EDT | 160.00 | 121.76 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 0.00% |
| FSLR240920C00165000 | 2024-06-11 11:18AM EDT | 165.00 | 122.85 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.00% |
| FSLR240920C00170000 | 2024-06-17 11:23AM EDT | 170.00 | 92.86 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| FSLR240920C00175000 | 2024-06-18 10:25AM EDT | 175.00 | 88.43 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| FSLR240920C00180000 | 2024-06-18 11:51AM EDT | 180.00 | 86.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,045 | 0.00% |
| FSLR240920C00185000 | 2024-06-18 1:30PM EDT | 185.00 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,450 | 0.00% |
| FSLR240920C00190000 | 2024-06-21 2:39PM EDT | 190.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 0.00% |
| FSLR240920C00195000 | 2024-06-21 3:50PM EDT | 195.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 5 | 191 | 0.00% |
| FSLR240920C00200000 | 2024-06-21 12:53PM EDT | 200.00 | 66.73 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 0.00% |
| FSLR240920C00210000 | 2024-06-21 10:26AM EDT | 210.00 | 63.86 | 0.00 | 0.00 | 0.00 | - | 1 | 717 | 0.00% |
| FSLR240920C00220000 | 2024-06-20 10:02AM EDT | 220.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,784 | 0.00% |
| FSLR240920C00230000 | 2024-06-21 10:51AM EDT | 230.00 | 47.89 | 0.00 | 0.00 | 0.00 | - | 6 | 434 | 0.00% |
| FSLR240920C00240000 | 2024-06-17 12:14PM EDT | 240.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,726 | 0.00% |
| FSLR240920C00250000 | 2024-06-21 12:05PM EDT | 250.00 | 33.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,034 | 0.00% |
| FSLR240920C00260000 | 2024-06-21 1:13PM EDT | 260.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 18 | 980 | 0.20% |
| FSLR240920C00270000 | 2024-06-21 12:26PM EDT | 270.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 6 | 279 | 1.56% |
| FSLR240920C00280000 | 2024-06-21 2:37PM EDT | 280.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 377 | 819 | 3.13% |
| FSLR240920C00290000 | 2024-06-21 9:41AM EDT | 290.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 6.25% |
| FSLR240920C00300000 | 2024-06-21 2:08PM EDT | 300.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 36 | 1,370 | 6.25% |
| FSLR240920C00310000 | 2024-06-21 2:08PM EDT | 310.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 43 | 565 | 6.25% |
| FSLR240920C00320000 | 2024-06-21 11:05AM EDT | 320.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 6.25% |
| FSLR240920C00330000 | 2024-06-20 3:14PM EDT | 330.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 391 | 950 | 12.50% |
| FSLR240920C00340000 | 2024-06-21 9:30AM EDT | 340.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 9 | 1,236 | 12.50% |
| FSLR240920C00350000 | 2024-06-21 10:25AM EDT | 350.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 12.50% |
| FSLR240920C00360000 | 2024-06-17 2:53PM EDT | 360.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 364 | 12.50% |
| FSLR240920C00370000 | 2024-06-20 2:06PM EDT | 370.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| FSLR240920C00380000 | 2024-06-21 2:22PM EDT | 380.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 14 | 1,109 | 12.50% |
| FSLR240920C00390000 | 2024-06-21 2:22PM EDT | 390.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| FSLR240920C00400000 | 2024-06-18 12:06PM EDT | 400.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| FSLR240920C00410000 | 2024-06-18 12:56PM EDT | 410.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| FSLR240920C00420000 | 2024-06-20 3:03PM EDT | 420.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 25.00% |
| FSLR240920C00450000 | 2024-06-20 3:07PM EDT | 450.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240920P00075000 | 2024-04-26 12:40PM EDT | 75.00 | 0.30 | 0.00 | 0.56 | 0.00 | - | 2 | 28 | 109.77% |
| FSLR240920P00080000 | 2024-05-06 10:35AM EDT | 80.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 3 | 104 | 101.37% |
| FSLR240920P00085000 | 2024-04-22 10:04AM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FSLR240920P00090000 | 2024-06-20 2:12PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| FSLR240920P00095000 | 2024-05-08 11:00AM EDT | 95.00 | 0.30 | 0.02 | 0.50 | 0.00 | - | 1 | 786 | 88.96% |
| FSLR240920P00100000 | 2024-06-18 11:51AM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 50.00% |
| FSLR240920P00105000 | 2024-04-16 2:34PM EDT | 105.00 | 1.54 | 0.00 | 0.57 | 0.00 | - | 10 | 315 | 81.59% |
| FSLR240920P00110000 | 2024-05-10 9:30AM EDT | 110.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | 1 | 255 | 77.30% |
| FSLR240920P00115000 | 2024-06-17 2:33PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 907 | 25.00% |
| FSLR240920P00120000 | 2024-06-12 2:28PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 946 | 25.00% |
| FSLR240920P00125000 | 2024-06-21 10:23AM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 487 | 25.00% |
| FSLR240920P00130000 | 2024-06-20 2:12PM EDT | 130.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3,757 | 25.00% |
| FSLR240920P00135000 | 2024-06-20 10:55AM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 3,546 | 25.00% |
| FSLR240920P00140000 | 2024-06-21 11:40AM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4,867 | 25.00% |
| FSLR240920P00145000 | 2024-06-12 2:05PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 258 | 25.00% |
| FSLR240920P00150000 | 2024-06-12 1:25PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 402 | 25.00% |
| FSLR240920P00155000 | 2024-06-03 12:17PM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 25.00% |
| FSLR240920P00160000 | 2024-06-20 9:30AM EDT | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 25.00% |
| FSLR240920P00165000 | 2024-06-17 12:07PM EDT | 165.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 7,612 | 25.00% |
| FSLR240920P00170000 | 2024-06-20 1:05PM EDT | 170.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19,529 | 12.50% |
| FSLR240920P00175000 | 2024-06-21 12:34PM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 30 | 299 | 12.50% |
| FSLR240920P00180000 | 2024-06-20 11:47AM EDT | 180.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 6 | 2,192 | 12.50% |
| FSLR240920P00185000 | 2024-06-20 9:31AM EDT | 185.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 12.50% |
| FSLR240920P00190000 | 2024-06-20 12:36PM EDT | 190.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 3,211 | 12.50% |
| FSLR240920P00195000 | 2024-06-20 12:38PM EDT | 195.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 314 | 1,082 | 12.50% |
| FSLR240920P00200000 | 2024-06-21 9:30AM EDT | 200.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 897 | 12.50% |
| FSLR240920P00210000 | 2024-06-18 12:32PM EDT | 210.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 2 | 479 | 6.25% |
| FSLR240920P00220000 | 2024-06-20 9:37AM EDT | 220.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 6.25% |
| FSLR240920P00230000 | 2024-06-21 9:53AM EDT | 230.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 6.25% |
| FSLR240920P00240000 | 2024-06-21 3:32PM EDT | 240.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 3.13% |
| FSLR240920P00250000 | 2024-06-21 11:29AM EDT | 250.00 | 19.07 | 0.00 | 0.00 | 0.00 | - | 8 | 269 | 1.56% |
| FSLR240920P00260000 | 2024-06-20 3:25PM EDT | 260.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 23 | 348 | 0.00% |
| FSLR240920P00270000 | 2024-06-21 2:16PM EDT | 270.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 0.00% |
| FSLR240920P00280000 | 2024-06-21 11:52AM EDT | 280.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 17 | 310 | 0.00% |
| FSLR240920P00290000 | 2024-06-21 3:32PM EDT | 290.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 0.00% |
| FSLR240920P00300000 | 2024-06-17 2:03PM EDT | 300.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 0.00% |
| FSLR240920P00310000 | 2024-06-21 11:22AM EDT | 310.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| FSLR240920P00320000 | 2024-06-12 1:03PM EDT | 320.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
| FSLR240920P00330000 | 2024-06-12 2:28PM EDT | 330.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | - | 57 | 0.00% |
| FSLR240920P00340000 | 2024-06-20 9:34AM EDT | 340.00 | 85.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FSLR240920P00350000 | 2024-06-18 10:09AM EDT | 350.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLR240920P00360000 | 2024-06-20 9:35AM EDT | 360.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FSLR240920P00390000 | 2024-06-05 12:27PM EDT | 390.00 | 111.20 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.