First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR251219C00155000 | 2024-06-14 12:39PM EDT | 155.00 | 138.15 | 94.50 | 98.45 | 0.00 | - | - | 1 | 60.74% |
| FSLR251219C00160000 | 2024-06-14 3:03PM EDT | 160.00 | 135.70 | 91.05 | 95.45 | 0.00 | - | - | 6 | 60.10% |
| FSLR251219C00170000 | 2024-06-17 11:22AM EDT | 170.00 | 114.73 | 85.00 | 89.50 | 0.00 | - | 7 | 0 | 59.19% |
| FSLR251219C00180000 | 2024-06-17 10:07AM EDT | 180.00 | 112.20 | 79.55 | 84.00 | 0.00 | - | 2 | 2 | 58.62% |
| FSLR251219C00185000 | 2024-06-14 1:06PM EDT | 185.00 | 118.40 | 77.50 | 80.40 | 0.00 | - | - | 3 | 58.12% |
| FSLR251219C00190000 | 2024-06-28 2:33PM EDT | 190.00 | 76.72 | 74.00 | 77.50 | -28.18 | -26.86% | 1 | 0 | 57.16% |
| FSLR251219C00195000 | 2024-06-28 10:38AM EDT | 195.00 | 79.30 | 72.25 | 74.80 | +79.30 | - | 1 | 0 | 57.20% |
| FSLR251219C00200000 | 2024-06-14 3:32PM EDT | 200.00 | 109.45 | 69.70 | 72.45 | 0.00 | - | - | 2 | 56.92% |
| FSLR251219C00210000 | 2024-06-14 3:19PM EDT | 210.00 | 102.95 | 65.25 | 67.40 | 0.00 | - | - | 7 | 56.35% |
| FSLR251219C00220000 | 2024-06-28 2:33PM EDT | 220.00 | 62.20 | 59.55 | 62.90 | -25.85 | -29.36% | 9 | 8 | 55.19% |
| FSLR251219C00230000 | 2024-06-17 10:07AM EDT | 230.00 | 83.20 | 56.05 | 58.55 | 0.00 | - | 2 | 6 | 54.98% |
| FSLR251219C00240000 | 2024-06-14 2:30PM EDT | 240.00 | 85.60 | 51.00 | 54.55 | 0.00 | - | - | 8 | 53.98% |
| FSLR251219C00250000 | 2024-06-14 12:41PM EDT | 250.00 | 80.00 | 48.60 | 51.00 | 0.00 | - | - | 2 | 54.23% |
| FSLR251219C00260000 | 2024-06-27 11:06AM EDT | 260.00 | 57.79 | 44.00 | 47.45 | 0.00 | - | 1 | 3 | 53.27% |
| FSLR251219C00270000 | 2024-06-24 3:56PM EDT | 270.00 | 64.73 | 40.50 | 45.50 | 0.00 | - | 1 | 1 | 53.37% |
| FSLR251219C00280000 | 2024-06-24 2:38PM EDT | 280.00 | 58.92 | 37.50 | 42.50 | +58.92 | - | - | 1 | 53.04% |
| FSLR251219C00300000 | 2024-06-14 12:27PM EDT | 300.00 | 59.05 | 32.50 | 37.00 | 0.00 | - | - | 1 | 52.59% |
| FSLR251219C00320000 | 2024-06-20 3:55PM EDT | 320.00 | 47.40 | 28.00 | 32.50 | 0.00 | - | - | 3 | 52.25% |
| FSLR251219C00330000 | 2024-06-20 1:45PM EDT | 330.00 | 43.15 | 25.50 | 30.50 | 0.00 | - | - | 1 | 51.88% |
| FSLR251219C00360000 | 2024-06-20 3:55PM EDT | 360.00 | 36.70 | 20.95 | 25.50 | 0.00 | - | - | 3 | 51.94% |
| FSLR251219C00370000 | 2024-06-20 3:55PM EDT | 370.00 | 34.45 | 19.70 | 24.00 | 0.00 | - | - | 4 | 51.97% |
| FSLR251219C00390000 | 2024-06-27 10:58AM EDT | 390.00 | 24.38 | 16.85 | 19.85 | +24.38 | - | - | 250 | 50.93% |
| FSLR251219C00400000 | 2024-06-24 3:56PM EDT | 400.00 | 27.73 | 15.00 | 20.00 | 0.00 | - | 1 | 4 | 51.23% |
| FSLR251219C00410000 | 2024-06-17 9:42AM EDT | 410.00 | 26.55 | 14.00 | 19.00 | 0.00 | - | 14 | 8 | 51.29% |
| FSLR251219C00420000 | 2024-06-21 2:57PM EDT | 420.00 | 24.50 | 13.90 | 16.55 | 0.00 | - | 2 | 53 | 50.95% |
| FSLR251219C00430000 | 2024-06-28 11:57AM EDT | 430.00 | 15.30 | 12.90 | 15.40 | -7.70 | -33.48% | 10 | 503 | 50.75% |
| FSLR251219C00440000 | 2024-06-26 1:58PM EDT | 440.00 | 18.10 | 11.65 | 14.60 | 0.00 | - | 1 | 90 | 50.53% |
| FSLR251219C00450000 | 2024-06-24 11:50AM EDT | 450.00 | 20.80 | 11.25 | 15.00 | 0.00 | - | 9 | 69 | 51.53% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR251219P00155000 | 2024-06-14 12:46PM EDT | 155.00 | 8.50 | 13.55 | 17.50 | 0.00 | - | - | 1 | 49.10% |
| FSLR251219P00190000 | 2024-06-28 1:00PM EDT | 190.00 | 26.63 | 27.35 | 28.75 | +26.63 | - | 20 | 0 | 44.63% |
| FSLR251219P00200000 | 2024-06-28 1:00PM EDT | 200.00 | 30.98 | 31.65 | 33.30 | +9.18 | +42.11% | 23 | 10 | 44.15% |
| FSLR251219P00210000 | 2024-06-26 10:59AM EDT | 210.00 | 29.75 | 36.60 | 38.05 | +29.75 | - | - | 1 | 43.55% |
| FSLR251219P00220000 | 2024-06-28 12:48PM EDT | 220.00 | 41.10 | 41.55 | 43.15 | +41.10 | - | 3 | 0 | 42.98% |
| FSLR251219P00230000 | 2024-06-17 12:14PM EDT | 230.00 | 36.35 | 46.70 | 48.50 | 0.00 | - | - | 1 | 42.36% |
| FSLR251219P00240000 | 2024-06-28 11:57AM EDT | 240.00 | 49.46 | 52.15 | 54.30 | +8.11 | +19.61% | 10 | 1 | 41.88% |
| FSLR251219P00270000 | 2024-06-17 12:15PM EDT | 270.00 | 57.15 | 70.05 | 74.50 | 0.00 | - | - | 1 | 41.45% |
| FSLR251219P00280000 | 2024-06-20 1:09PM EDT | 280.00 | 63.40 | 76.55 | 81.50 | 0.00 | - | - | 13 | 41.07% |
| FSLR251219P00290000 | 2024-06-20 12:39PM EDT | 290.00 | 69.90 | 84.05 | 88.50 | 0.00 | - | - | 3 | 40.46% |
| FSLR251219P00300000 | 2024-06-20 12:41PM EDT | 300.00 | 75.95 | 91.05 | 95.50 | 0.00 | - | - | 7 | 39.63% |
| FSLR251219P00310000 | 2024-06-20 1:58PM EDT | 310.00 | 81.40 | 98.50 | 103.50 | 0.00 | - | - | 14 | 39.56% |
| FSLR251219P00370000 | 2024-06-14 1:31PM EDT | 370.00 | 114.35 | 148.05 | 153.00 | 0.00 | - | - | 0 | 36.73% |
| FSLR251219P00450000 | 2024-06-13 12:43PM EDT | 450.00 | 170.05 | 222.50 | 227.50 | 0.00 | - | 2 | 0 | 35.29% |
© 2024 Yahoo. All rights reserved.