First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR260116C00075000 | 2024-06-20 9:30AM EDT | 75.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| FSLR260116C00080000 | 2024-05-30 3:24PM EDT | 80.00 | 201.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FSLR260116C00085000 | 2024-02-15 3:27PM EDT | 85.00 | 87.70 | 75.00 | 79.50 | 0.00 | - | 4 | 17 | 0.00% |
| FSLR260116C00090000 | 2023-10-05 11:53AM EDT | 90.00 | 75.48 | 78.25 | 82.35 | 0.00 | - | - | 4 | 0.00% |
| FSLR260116C00095000 | 2024-02-08 11:04AM EDT | 95.00 | 67.40 | 81.80 | 84.95 | 0.00 | - | 2 | 2 | 0.00% |
| FSLR260116C00100000 | 2024-05-06 2:12PM EDT | 100.00 | 108.90 | 181.00 | 185.50 | 0.00 | - | 4 | 16 | 99.48% |
| FSLR260116C00105000 | 2024-05-24 11:19AM EDT | 105.00 | 177.40 | 163.00 | 167.50 | 0.00 | - | 1 | 22 | 68.24% |
| FSLR260116C00110000 | 2024-04-26 10:56AM EDT | 110.00 | 87.00 | 177.50 | 182.50 | 0.00 | - | 1 | 2 | 103.44% |
| FSLR260116C00115000 | 2024-05-22 3:54PM EDT | 115.00 | 149.00 | 154.50 | 159.50 | 0.00 | - | 4 | 9 | 66.10% |
| FSLR260116C00120000 | 2024-05-22 10:47AM EDT | 120.00 | 130.00 | 151.65 | 154.65 | 0.00 | - | 11 | 16 | 65.51% |
| FSLR260116C00125000 | 2024-05-17 1:48PM EDT | 125.00 | 93.20 | 160.05 | 164.50 | 0.00 | - | 3 | 16 | 86.72% |
| FSLR260116C00130000 | 2024-06-20 9:38AM EDT | 130.00 | 142.49 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| FSLR260116C00135000 | 2024-05-17 3:58PM EDT | 135.00 | 86.20 | 152.80 | 156.40 | 0.00 | - | 11 | 16 | 83.31% |
| FSLR260116C00140000 | 2024-05-23 11:07AM EDT | 140.00 | 126.60 | 136.25 | 139.05 | 0.00 | - | 2 | 43 | 62.26% |
| FSLR260116C00145000 | 2024-06-18 2:47PM EDT | 145.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
| FSLR260116C00150000 | 2024-06-13 2:02PM EDT | 150.00 | 158.82 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 0.00% |
| FSLR260116C00155000 | 2024-06-14 11:51AM EDT | 155.00 | 143.05 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| FSLR260116C00160000 | 2024-06-12 9:30AM EDT | 160.00 | 161.12 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| FSLR260116C00165000 | 2024-06-14 1:14PM EDT | 165.00 | 133.30 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| FSLR260116C00170000 | 2024-06-17 11:22AM EDT | 170.00 | 115.55 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 0.00% |
| FSLR260116C00175000 | 2024-05-28 10:02AM EDT | 175.00 | 125.73 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| FSLR260116C00180000 | 2024-06-14 3:19PM EDT | 180.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| FSLR260116C00185000 | 2024-06-18 1:05PM EDT | 185.00 | 106.60 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 0.00% |
| FSLR260116C00190000 | 2024-06-14 1:13PM EDT | 190.00 | 116.45 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| FSLR260116C00195000 | 2024-06-14 12:20PM EDT | 195.00 | 113.60 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| FSLR260116C00200000 | 2024-06-21 10:27AM EDT | 200.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 0.00% |
| FSLR260116C00210000 | 2024-06-17 11:41AM EDT | 210.00 | 88.43 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| FSLR260116C00220000 | 2024-06-14 1:43PM EDT | 220.00 | 98.05 | 0.00 | 0.00 | 0.00 | - | 16 | 73 | 0.00% |
| FSLR260116C00230000 | 2024-06-18 2:53PM EDT | 230.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | 6 | 194 | 0.00% |
| FSLR260116C00240000 | 2024-06-20 11:17AM EDT | 240.00 | 77.15 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| FSLR260116C00250000 | 2024-06-17 1:23PM EDT | 250.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| FSLR260116C00260000 | 2024-06-21 3:53PM EDT | 260.00 | 68.44 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| FSLR260116C00270000 | 2024-06-17 10:32AM EDT | 270.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 6 | 97 | 0.78% |
| FSLR260116C00280000 | 2024-06-21 10:40AM EDT | 280.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 7 | 619 | 1.56% |
| FSLR260116C00290000 | 2024-06-18 3:54PM EDT | 290.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 41 | 328 | 1.56% |
| FSLR260116C00300000 | 2024-06-21 12:32PM EDT | 300.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,654 | 3.13% |
| FSLR260116C00310000 | 2024-06-18 2:27PM EDT | 310.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 3.13% |
| FSLR260116C00320000 | 2024-06-17 11:58AM EDT | 320.00 | 44.03 | 0.00 | 0.00 | 0.00 | - | 11 | 1,063 | 3.13% |
| FSLR260116C00330000 | 2024-06-18 1:55PM EDT | 330.00 | 44.94 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| FSLR260116C00340000 | 2024-06-20 9:31AM EDT | 340.00 | 39.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,204 | 3.13% |
| FSLR260116C00350000 | 2024-06-18 1:55PM EDT | 350.00 | 40.46 | 0.00 | 0.00 | 0.00 | - | 9 | 1,304 | 6.25% |
| FSLR260116C00360000 | 2024-06-18 10:12AM EDT | 360.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 4 | 11,880 | 6.25% |
| FSLR260116C00370000 | 2024-06-14 12:24PM EDT | 370.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,752 | 6.25% |
| FSLR260116C00380000 | 2024-06-12 3:24PM EDT | 380.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| FSLR260116C00390000 | 2024-06-21 2:58PM EDT | 390.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 6.25% |
| FSLR260116C00400000 | 2024-06-21 1:35PM EDT | 400.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| FSLR260116C00410000 | 2024-06-17 9:42AM EDT | 410.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| FSLR260116C00420000 | 2024-06-18 9:30AM EDT | 420.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 6.25% |
| FSLR260116C00430000 | 2024-06-21 1:17PM EDT | 430.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| FSLR260116C00440000 | 2024-06-18 1:50PM EDT | 440.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 6.25% |
| FSLR260116C00450000 | 2024-06-18 10:40AM EDT | 450.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR260116P00075000 | 2024-06-18 9:30AM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| FSLR260116P00080000 | 2024-05-31 9:52AM EDT | 80.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| FSLR260116P00085000 | 2023-12-28 11:58AM EDT | 85.00 | 6.15 | 7.50 | 8.55 | 0.00 | - | 1 | 5 | 76.92% |
| FSLR260116P00090000 | 2024-05-31 3:29PM EDT | 90.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| FSLR260116P00095000 | 2024-05-16 2:46PM EDT | 95.00 | 4.20 | 0.76 | 2.45 | 0.00 | - | 1 | 414 | 51.43% |
| FSLR260116P00100000 | 2024-06-17 11:08AM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| FSLR260116P00105000 | 2024-05-21 3:56PM EDT | 105.00 | 4.10 | 1.76 | 4.70 | 0.00 | - | 3 | 5 | 54.78% |
| FSLR260116P00110000 | 2024-05-23 2:48PM EDT | 110.00 | 3.60 | 1.98 | 5.15 | 0.00 | - | 2 | 429 | 53.63% |
| FSLR260116P00115000 | 2024-06-20 9:57AM EDT | 115.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| FSLR260116P00120000 | 2024-06-14 3:24PM EDT | 120.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| FSLR260116P00125000 | 2024-06-17 11:14AM EDT | 125.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 12.50% |
| FSLR260116P00130000 | 2024-06-17 11:39AM EDT | 130.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 240 | 12.50% |
| FSLR260116P00135000 | 2024-06-20 11:22AM EDT | 135.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5,166 | 12.50% |
| FSLR260116P00140000 | 2024-06-12 12:34PM EDT | 140.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| FSLR260116P00145000 | 2024-06-11 1:38PM EDT | 145.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 12.50% |
| FSLR260116P00150000 | 2024-05-28 1:21PM EDT | 150.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 302 | 1,096 | 6.25% |
| FSLR260116P00155000 | 2024-06-17 1:26PM EDT | 155.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 6.25% |
| FSLR260116P00160000 | 2024-06-11 2:11PM EDT | 160.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2,003 | 6.25% |
| FSLR260116P00165000 | 2024-06-12 12:51PM EDT | 165.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| FSLR260116P00170000 | 2024-06-14 10:00AM EDT | 170.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 6.25% |
| FSLR260116P00175000 | 2024-06-21 12:42PM EDT | 175.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| FSLR260116P00180000 | 2024-06-20 12:56PM EDT | 180.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,141 | 6.25% |
| FSLR260116P00185000 | 2024-06-10 11:04AM EDT | 185.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| FSLR260116P00190000 | 2024-06-14 9:30AM EDT | 190.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 5 | 1,021 | 6.25% |
| FSLR260116P00195000 | 2024-06-20 11:17AM EDT | 195.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| FSLR260116P00200000 | 2024-06-17 10:53AM EDT | 200.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5,668 | 3.13% |
| FSLR260116P00210000 | 2024-06-11 1:31PM EDT | 210.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 3.13% |
| FSLR260116P00220000 | 2024-06-17 11:43AM EDT | 220.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 3.13% |
| FSLR260116P00230000 | 2024-06-17 11:36AM EDT | 230.00 | 36.23 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 1.56% |
| FSLR260116P00240000 | 2024-06-14 3:30PM EDT | 240.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 1.56% |
| FSLR260116P00250000 | 2024-06-18 12:09PM EDT | 250.00 | 45.26 | 0.00 | 0.00 | 0.00 | - | 160 | 217 | 0.78% |
| FSLR260116P00260000 | 2024-06-17 3:50PM EDT | 260.00 | 51.53 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 0.05% |
| FSLR260116P00270000 | 2024-06-17 3:50PM EDT | 270.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 0.00% |
| FSLR260116P00280000 | 2024-06-14 12:56PM EDT | 280.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| FSLR260116P00290000 | 2024-06-20 9:30AM EDT | 290.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| FSLR260116P00300000 | 2024-06-17 10:10AM EDT | 300.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| FSLR260116P00310000 | 2024-06-14 10:16AM EDT | 310.00 | 70.65 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| FSLR260116P00320000 | 2024-06-12 1:41PM EDT | 320.00 | 66.95 | 0.00 | 0.00 | 0.00 | - | 105 | 101 | 0.00% |
| FSLR260116P00330000 | 2024-06-14 12:45PM EDT | 330.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 0.00% |
| FSLR260116P00340000 | 2024-06-20 10:44AM EDT | 340.00 | 103.80 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
| FSLR260116P00350000 | 2024-06-20 9:43AM EDT | 350.00 | 110.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| FSLR260116P00360000 | 2024-06-20 9:44AM EDT | 360.00 | 118.25 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 0.00% |
| FSLR260116P00370000 | 2024-06-18 9:41AM EDT | 370.00 | 128.35 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 0.00% |
| FSLR260116P00380000 | 2024-06-18 9:33AM EDT | 380.00 | 136.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FSLR260116P00390000 | 2024-06-17 2:44PM EDT | 390.00 | 139.40 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 0.00% |
| FSLR260116P00400000 | 2024-06-14 2:18PM EDT | 400.00 | 138.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FSLR260116P00420000 | 2024-06-14 12:50PM EDT | 420.00 | 154.65 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| FSLR260116P00430000 | 2024-06-17 10:09AM EDT | 430.00 | 170.85 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FSLR260116P00440000 | 2024-06-14 1:02PM EDT | 440.00 | 172.10 | 0.00 | 0.00 | 0.00 | - | 18 | 9 | 0.00% |
| FSLR260116P00450000 | 2024-06-14 12:53PM EDT | 450.00 | 180.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.