First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250321C00080000 | 2024-06-21 11:08AM EDT | 80.00 | 185.91 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| FSLR250321C00085000 | 2024-03-27 1:00PM EDT | 85.00 | 85.50 | 98.00 | 101.45 | 0.00 | - | 19 | 19 | 0.00% |
| FSLR250321C00090000 | 2024-04-03 12:29PM EDT | 90.00 | 82.70 | 103.50 | 107.25 | 0.00 | - | 5 | 35 | 0.00% |
| FSLR250321C00095000 | 2024-04-08 3:39PM EDT | 95.00 | 92.50 | 100.05 | 105.00 | 0.00 | - | 5 | 9 | 0.00% |
| FSLR250321C00100000 | 2024-04-26 12:51PM EDT | 100.00 | 88.10 | 180.55 | 185.50 | 0.00 | - | 1 | 14 | 148.04% |
| FSLR250321C00105000 | 2024-04-03 12:06PM EDT | 105.00 | 71.05 | 90.55 | 94.00 | 0.00 | - | 1 | 9 | 0.00% |
| FSLR250321C00110000 | 2024-04-05 11:55AM EDT | 110.00 | 75.80 | 88.50 | 93.00 | 0.00 | - | 7 | 13 | 0.00% |
| FSLR250321C00115000 | 2024-04-08 10:33AM EDT | 115.00 | 77.00 | 84.25 | 87.15 | 0.00 | - | 1 | 3 | 0.00% |
| FSLR250321C00120000 | 2024-04-05 2:35PM EDT | 120.00 | 69.90 | 80.05 | 83.25 | 0.00 | - | 4 | 11 | 0.00% |
| FSLR250321C00125000 | 2024-04-23 3:49PM EDT | 125.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| FSLR250321C00130000 | 2024-05-31 12:25PM EDT | 130.00 | 140.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FSLR250321C00140000 | 2024-05-22 1:58PM EDT | 140.00 | 118.92 | 126.85 | 130.00 | 0.00 | - | 1 | 13 | 71.56% |
| FSLR250321C00145000 | 2024-06-07 12:06PM EDT | 145.00 | 133.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FSLR250321C00150000 | 2024-06-17 11:16AM EDT | 150.00 | 119.83 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| FSLR250321C00155000 | 2024-04-11 12:12PM EDT | 155.00 | 50.76 | 53.15 | 55.85 | 0.00 | - | 1 | 2 | 0.00% |
| FSLR250321C00160000 | 2024-06-12 10:08AM EDT | 160.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FSLR250321C00165000 | 2024-05-22 2:58PM EDT | 165.00 | 97.35 | 106.30 | 109.00 | 0.00 | - | 3 | 12 | 65.55% |
| FSLR250321C00170000 | 2024-05-31 10:00AM EDT | 170.00 | 116.71 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| FSLR250321C00175000 | 2024-06-12 1:49PM EDT | 175.00 | 140.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| FSLR250321C00180000 | 2024-06-18 10:42AM EDT | 180.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FSLR250321C00185000 | 2024-06-18 10:35AM EDT | 185.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FSLR250321C00190000 | 2024-06-20 10:57AM EDT | 190.00 | 88.03 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| FSLR250321C00195000 | 2024-06-13 3:43PM EDT | 195.00 | 112.45 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| FSLR250321C00200000 | 2024-06-12 1:41PM EDT | 200.00 | 121.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| FSLR250321C00210000 | 2024-06-20 2:38PM EDT | 210.00 | 76.59 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FSLR250321C00220000 | 2024-06-17 2:19PM EDT | 220.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| FSLR250321C00230000 | 2024-06-17 2:20PM EDT | 230.00 | 66.55 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| FSLR250321C00240000 | 2024-06-21 10:40AM EDT | 240.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| FSLR250321C00250000 | 2024-06-17 10:22AM EDT | 250.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| FSLR250321C00260000 | 2024-06-20 11:25AM EDT | 260.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.20% |
| FSLR250321C00270000 | 2024-06-21 9:34AM EDT | 270.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 1.56% |
| FSLR250321C00280000 | 2024-06-20 10:25AM EDT | 280.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 5 | 385 | 1.56% |
| FSLR250321C00290000 | 2024-06-14 10:44AM EDT | 290.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 3.13% |
| FSLR250321C00300000 | 2024-06-18 3:20PM EDT | 300.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 11 | 1,014 | 3.13% |
| FSLR250321C00310000 | 2024-06-18 3:20PM EDT | 310.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 3.13% |
| FSLR250321C00320000 | 2024-06-20 2:05PM EDT | 320.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 606 | 6.25% |
| FSLR250321C00330000 | 2024-06-18 11:26AM EDT | 330.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 6.25% |
| FSLR250321C00340000 | 2024-06-18 3:11PM EDT | 340.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 147 | 255 | 6.25% |
| FSLR250321C00350000 | 2024-06-14 12:44PM EDT | 350.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 26 | 1,570 | 6.25% |
| FSLR250321C00360000 | 2024-06-13 10:51AM EDT | 360.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 6.25% |
| FSLR250321C00370000 | 2024-06-13 10:42AM EDT | 370.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 9 | 663 | 6.25% |
| FSLR250321C00380000 | 2024-06-18 2:36PM EDT | 380.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,005 | 6.25% |
| FSLR250321C00390000 | 2024-06-21 11:20AM EDT | 390.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 12.50% |
| FSLR250321C00400000 | 2024-06-03 3:44PM EDT | 400.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 53 | 53 | 12.50% |
| FSLR250321C00410000 | 2024-06-13 9:34AM EDT | 410.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| FSLR250321C00420000 | 2024-06-14 1:37PM EDT | 420.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| FSLR250321C00440000 | 2024-06-14 11:16AM EDT | 440.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FSLR250321C00450000 | 2024-06-20 1:45PM EDT | 450.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250321P00080000 | 2024-06-21 11:10AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| FSLR250321P00085000 | 2024-05-02 1:24PM EDT | 85.00 | 2.04 | 0.01 | 1.84 | 0.00 | - | 10 | 61 | 67.97% |
| FSLR250321P00090000 | 2024-06-13 9:47AM EDT | 90.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| FSLR250321P00100000 | 2024-05-24 10:27AM EDT | 100.00 | 0.85 | 0.26 | 1.63 | 0.00 | - | 1 | 5 | 58.94% |
| FSLR250321P00105000 | 2024-05-02 2:52PM EDT | 105.00 | 3.30 | 0.00 | 2.94 | 0.00 | - | 7 | 21 | 60.91% |
| FSLR250321P00110000 | 2024-05-22 9:36AM EDT | 110.00 | 2.07 | 0.60 | 1.97 | 0.00 | - | 1 | 3 | 56.59% |
| FSLR250321P00115000 | 2024-05-06 12:49PM EDT | 115.00 | 3.52 | 0.00 | 2.68 | 0.00 | - | 1 | 10 | 54.38% |
| FSLR250321P00120000 | 2024-05-24 11:38AM EDT | 120.00 | 1.70 | 1.03 | 2.45 | 0.00 | - | 1 | 8 | 54.60% |
| FSLR250321P00125000 | 2024-06-17 10:01AM EDT | 125.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| FSLR250321P00130000 | 2024-05-21 1:47PM EDT | 130.00 | 4.06 | 1.68 | 3.30 | 0.00 | - | 1 | 0 | 53.64% |
| FSLR250321P00135000 | 2024-05-21 2:23PM EDT | 135.00 | 4.58 | 2.06 | 3.75 | 0.00 | - | 1 | 3 | 53.01% |
| FSLR250321P00140000 | 2024-05-21 10:43AM EDT | 140.00 | 5.60 | 2.93 | 3.90 | 0.00 | - | 2 | 5 | 52.59% |
| FSLR250321P00145000 | 2024-06-18 12:26PM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| FSLR250321P00150000 | 2024-05-22 10:00AM EDT | 150.00 | 5.80 | 4.05 | 5.05 | 0.00 | - | 16 | 27 | 51.54% |
| FSLR250321P00155000 | 2024-05-22 1:26PM EDT | 155.00 | 4.60 | 4.75 | 5.65 | 0.00 | - | 6 | 20 | 51.02% |
| FSLR250321P00160000 | 2024-06-17 11:08AM EDT | 160.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| FSLR250321P00165000 | 2024-06-17 11:08AM EDT | 165.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FSLR250321P00170000 | 2024-06-17 11:51AM EDT | 170.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| FSLR250321P00175000 | 2024-06-05 2:23PM EDT | 175.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| FSLR250321P00180000 | 2024-06-17 1:51PM EDT | 180.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| FSLR250321P00185000 | 2024-06-13 1:59PM EDT | 185.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FSLR250321P00190000 | 2024-05-24 9:34AM EDT | 190.00 | 10.60 | 11.55 | 12.90 | 0.00 | - | 1 | 2 | 49.71% |
| FSLR250321P00195000 | 2024-05-29 11:05AM EDT | 195.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| FSLR250321P00200000 | 2024-06-21 12:39PM EDT | 200.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| FSLR250321P00210000 | 2024-06-13 1:10PM EDT | 210.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| FSLR250321P00220000 | 2024-06-13 10:47AM EDT | 220.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| FSLR250321P00230000 | 2024-06-21 11:12AM EDT | 230.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 52 | 87 | 3.13% |
| FSLR250321P00240000 | 2024-06-17 12:12PM EDT | 240.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 1.56% |
| FSLR250321P00250000 | 2024-06-18 3:11PM EDT | 250.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 158 | 271 | 0.78% |
| FSLR250321P00260000 | 2024-06-12 11:32AM EDT | 260.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| FSLR250321P00270000 | 2024-06-18 11:13AM EDT | 270.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| FSLR250321P00280000 | 2024-06-18 3:20PM EDT | 280.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 18 | 14 | 0.00% |
| FSLR250321P00290000 | 2024-06-18 11:25AM EDT | 290.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| FSLR250321P00300000 | 2024-06-17 9:45AM EDT | 300.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| FSLR250321P00310000 | 2024-06-14 3:15PM EDT | 310.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| FSLR250321P00320000 | 2024-06-18 3:31PM EDT | 320.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| FSLR250321P00330000 | 2024-06-11 3:51PM EDT | 330.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| FSLR250321P00350000 | 2024-06-12 10:52AM EDT | 350.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.