First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240628C00140000 | 2024-05-22 11:21AM EDT | 140.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FSLR240628C00160000 | 2024-05-22 9:50AM EDT | 160.00 | 64.92 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FSLR240628C00165000 | 2024-05-16 1:26PM EDT | 165.00 | 33.00 | 107.90 | 110.05 | 0.00 | - | - | 1 | 340.53% |
| FSLR240628C00170000 | 2024-06-11 10:47AM EDT | 170.00 | 112.59 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| FSLR240628C00175000 | 2024-06-07 12:57PM EDT | 175.00 | 94.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR240628C00180000 | 2024-05-23 1:50PM EDT | 180.00 | 72.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FSLR240628C00185000 | 2024-05-22 10:06AM EDT | 185.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| FSLR240628C00190000 | 2024-06-14 1:30PM EDT | 190.00 | 85.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FSLR240628C00195000 | 2024-06-17 9:31AM EDT | 195.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FSLR240628C00200000 | 2024-06-14 11:24AM EDT | 200.00 | 81.88 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| FSLR240628C00205000 | 2024-06-14 10:38AM EDT | 205.00 | 76.94 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FSLR240628C00210000 | 2024-05-24 3:03PM EDT | 210.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| FSLR240628C00215000 | 2024-05-23 10:13AM EDT | 215.00 | 34.33 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.00% |
| FSLR240628C00220000 | 2024-06-06 9:41AM EDT | 220.00 | 49.83 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FSLR240628C00225000 | 2024-06-17 10:17AM EDT | 225.00 | 42.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FSLR240628C00230000 | 2024-06-17 1:15PM EDT | 230.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| FSLR240628C00235000 | 2024-06-17 2:14PM EDT | 235.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 25 | 23 | 0.00% |
| FSLR240628C00240000 | 2024-06-18 10:05AM EDT | 240.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| FSLR240628C00245000 | 2024-06-18 3:54PM EDT | 245.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| FSLR240628C00247500 | 2024-06-17 2:30PM EDT | 247.50 | 20.25 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| FSLR240628C00250000 | 2024-06-18 3:49PM EDT | 250.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 13 | 66 | 0.00% |
| FSLR240628C00255000 | 2024-06-18 3:56PM EDT | 255.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 85 | 81 | 0.00% |
| FSLR240628C00257500 | 2024-06-18 3:46PM EDT | 257.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 125 | 438 | 0.00% |
| FSLR240628C00260000 | 2024-06-18 3:59PM EDT | 260.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 759 | 301 | 0.00% |
| FSLR240628C00265000 | 2024-06-18 3:55PM EDT | 265.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 515 | 466 | 1.56% |
| FSLR240628C00267500 | 2024-06-18 3:57PM EDT | 267.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 75 | 130 | 3.13% |
| FSLR240628C00270000 | 2024-06-18 3:59PM EDT | 270.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 375 | 345 | 3.13% |
| FSLR240628C00272500 | 2024-06-18 3:52PM EDT | 272.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 34 | 91 | 6.25% |
| FSLR240628C00275000 | 2024-06-18 3:57PM EDT | 275.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 203 | 294 | 6.25% |
| FSLR240628C00277500 | 2024-06-18 3:55PM EDT | 277.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 43 | 281 | 6.25% |
| FSLR240628C00280000 | 2024-06-18 3:59PM EDT | 280.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5,223 | 5,561 | 12.50% |
| FSLR240628C00282500 | 2024-06-18 2:37PM EDT | 282.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 101 | 134 | 12.50% |
| FSLR240628C00285000 | 2024-06-18 3:57PM EDT | 285.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 142 | 354 | 12.50% |
| FSLR240628C00287500 | 2024-06-18 3:45PM EDT | 287.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 83 | 64 | 12.50% |
| FSLR240628C00290000 | 2024-06-18 3:59PM EDT | 290.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 168 | 422 | 12.50% |
| FSLR240628C00292500 | 2024-06-18 2:16PM EDT | 292.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 58 | 50 | 12.50% |
| FSLR240628C00295000 | 2024-06-18 2:54PM EDT | 295.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 75 | 145 | 12.50% |
| FSLR240628C00300000 | 2024-06-18 3:59PM EDT | 300.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 930 | 1,672 | 25.00% |
| FSLR240628C00305000 | 2024-06-18 3:54PM EDT | 305.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 43 | 97 | 25.00% |
| FSLR240628C00310000 | 2024-06-18 3:54PM EDT | 310.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 47 | 265 | 25.00% |
| FSLR240628C00315000 | 2024-06-18 3:59PM EDT | 315.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 57 | 180 | 25.00% |
| FSLR240628C00320000 | 2024-06-18 1:45PM EDT | 320.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 291 | 25.00% |
| FSLR240628C00325000 | 2024-06-18 3:05PM EDT | 325.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 25.00% |
| FSLR240628C00330000 | 2024-06-18 1:00PM EDT | 330.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 523 | 25.00% |
| FSLR240628C00335000 | 2024-06-18 10:57AM EDT | 335.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 25.00% |
| FSLR240628C00340000 | 2024-06-18 3:32PM EDT | 340.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 25.00% |
| FSLR240628C00345000 | 2024-06-12 9:33AM EDT | 345.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| FSLR240628C00350000 | 2024-06-18 1:56PM EDT | 350.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 128 | 50.00% |
| FSLR240628C00355000 | 2024-06-17 11:04AM EDT | 355.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| FSLR240628C00360000 | 2024-06-17 2:33PM EDT | 360.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| FSLR240628C00365000 | 2024-06-14 11:18AM EDT | 365.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| FSLR240628C00370000 | 2024-06-17 11:56AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 50.00% |
| FSLR240628C00380000 | 2024-06-18 10:59AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| FSLR240628C00390000 | 2024-06-11 12:35PM EDT | 390.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FSLR240628C00400000 | 2024-06-17 2:51PM EDT | 400.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| FSLR240628C00420000 | 2024-06-18 1:49PM EDT | 420.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 48 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240628P00135000 | 2024-05-23 2:49PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FSLR240628P00140000 | 2024-05-23 2:46PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FSLR240628P00145000 | 2024-06-18 3:57PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FSLR240628P00150000 | 2024-06-18 3:59PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 37 | 50.00% |
| FSLR240628P00155000 | 2024-05-23 2:45PM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| FSLR240628P00160000 | 2024-05-21 11:03AM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| FSLR240628P00165000 | 2024-06-03 11:22AM EDT | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 36 | 19 | 50.00% |
| FSLR240628P00170000 | 2024-06-14 10:23AM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| FSLR240628P00175000 | 2024-06-18 11:41AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 50.00% |
| FSLR240628P00180000 | 2024-05-22 2:23PM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 50.00% |
| FSLR240628P00185000 | 2024-06-18 1:15PM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 50.00% |
| FSLR240628P00190000 | 2024-06-17 11:39AM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| FSLR240628P00195000 | 2024-06-17 11:37AM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| FSLR240628P00200000 | 2024-06-18 3:14PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 268 | 25.00% |
| FSLR240628P00205000 | 2024-06-18 9:44AM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 49 | 61 | 25.00% |
| FSLR240628P00210000 | 2024-06-18 1:53PM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| FSLR240628P00215000 | 2024-06-18 1:53PM EDT | 215.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 63 | 123 | 25.00% |
| FSLR240628P00220000 | 2024-06-18 2:26PM EDT | 220.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
| FSLR240628P00225000 | 2024-06-18 1:04PM EDT | 225.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 29 | 224 | 25.00% |
| FSLR240628P00230000 | 2024-06-18 3:01PM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 44 | 122 | 25.00% |
| FSLR240628P00235000 | 2024-06-18 1:55PM EDT | 235.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 18 | 116 | 12.50% |
| FSLR240628P00240000 | 2024-06-18 3:51PM EDT | 240.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 93 | 502 | 12.50% |
| FSLR240628P00245000 | 2024-06-18 3:51PM EDT | 245.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 47 | 166 | 12.50% |
| FSLR240628P00247500 | 2024-06-18 1:48PM EDT | 247.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 33 | 143 | 6.25% |
| FSLR240628P00250000 | 2024-06-18 3:33PM EDT | 250.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 93 | 204 | 6.25% |
| FSLR240628P00252500 | 2024-06-18 12:52PM EDT | 252.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 6.25% |
| FSLR240628P00255000 | 2024-06-18 3:52PM EDT | 255.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 403 | 528 | 3.13% |
| FSLR240628P00257500 | 2024-06-18 2:27PM EDT | 257.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 41 | 48 | 3.13% |
| FSLR240628P00260000 | 2024-06-18 1:40PM EDT | 260.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 33 | 135 | 1.56% |
| FSLR240628P00262500 | 2024-06-18 2:58PM EDT | 262.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 43 | 66 | 0.00% |
| FSLR240628P00265000 | 2024-06-18 2:14PM EDT | 265.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 0.00% |
| FSLR240628P00267500 | 2024-06-18 3:54PM EDT | 267.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| FSLR240628P00270000 | 2024-06-18 10:40AM EDT | 270.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 0.00% |
| FSLR240628P00272500 | 2024-06-18 11:25AM EDT | 272.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| FSLR240628P00275000 | 2024-06-18 1:43PM EDT | 275.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| FSLR240628P00277500 | 2024-06-18 11:16AM EDT | 277.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 0.00% |
| FSLR240628P00280000 | 2024-06-18 1:43PM EDT | 280.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| FSLR240628P00282500 | 2024-06-18 10:02AM EDT | 282.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 0.00% |
| FSLR240628P00285000 | 2024-06-18 10:00AM EDT | 285.00 | 29.23 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 0.00% |
| FSLR240628P00287500 | 2024-06-17 9:52AM EDT | 287.50 | 23.89 | 0.00 | 0.00 | 0.00 | - | 50 | 71 | 0.00% |
| FSLR240628P00290000 | 2024-06-18 10:06AM EDT | 290.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FSLR240628P00292500 | 2024-06-18 12:44PM EDT | 292.50 | 33.85 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| FSLR240628P00295000 | 2024-06-13 2:14PM EDT | 295.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 76 | 32 | 0.00% |
| FSLR240628P00300000 | 2024-06-17 10:41AM EDT | 300.00 | 37.53 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 0.00% |
| FSLR240628P00305000 | 2024-06-18 12:44PM EDT | 305.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| FSLR240628P00310000 | 2024-06-14 11:52AM EDT | 310.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FSLR240628P00315000 | 2024-06-14 3:14PM EDT | 315.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FSLR240628P00320000 | 2024-06-18 9:39AM EDT | 320.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| FSLR240628P00325000 | 2024-06-17 9:53AM EDT | 325.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FSLR240628P00340000 | 2024-06-04 10:21AM EDT | 340.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR240628P00380000 | 2024-06-11 9:33AM EDT | 380.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240628P00390000 | 2024-06-12 2:00PM EDT | 390.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.