UK markets open in 1 hour 50 minutes
NIKKEI 225
38,616.92 -16.10 (-0.04%) HANG SENG
18,021.56 -313.76 (-1.71%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.50 +7.50 (+0.32%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,969.59 -579.95 (-1.13%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250620C00075000 | 2024-04-04 9:52AM EDT | 75.00 | 106.00 | 121.00 | 124.00 | 0.00 | - | 1 | 5 | 0.00% |
| FSLR250620C00080000 | 2024-05-22 3:33PM EDT | 80.00 | 176.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR250620C00085000 | 2024-05-09 11:42AM EDT | 85.00 | 113.08 | 185.00 | 189.50 | 0.00 | - | 5 | 45 | 110.60% |
| FSLR250620C00090000 | 2024-05-22 11:59AM EDT | 90.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250620C00095000 | 2024-05-22 12:19PM EDT | 95.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250620C00100000 | 2024-06-11 10:13AM EDT | 100.00 | 183.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR250620C00105000 | 2024-04-08 12:27PM EDT | 105.00 | 86.90 | 95.05 | 98.40 | 0.00 | - | 1 | 6 | 0.00% |
| FSLR250620C00110000 | 2024-05-22 10:02AM EDT | 110.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250620C00115000 | 2024-03-27 1:25PM EDT | 115.00 | 65.40 | 76.25 | 79.30 | 0.00 | - | 3 | 3 | 0.00% |
| FSLR250620C00120000 | 2024-04-03 3:27PM EDT | 120.00 | 64.65 | 83.05 | 86.35 | 0.00 | - | 5 | 11 | 0.00% |
| FSLR250620C00125000 | 2024-05-24 11:28AM EDT | 125.00 | 157.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250620C00130000 | 2024-05-28 3:19PM EDT | 130.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FSLR250620C00135000 | 2024-06-10 3:01PM EDT | 135.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR250620C00140000 | 2024-06-10 10:20AM EDT | 140.00 | 147.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250620C00145000 | 2024-05-22 2:02PM EDT | 145.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250620C00150000 | 2024-06-05 11:17AM EDT | 150.00 | 139.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250620C00155000 | 2024-06-13 1:22PM EDT | 155.00 | 145.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR250620C00160000 | 2024-06-14 10:09AM EDT | 160.00 | 135.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250620C00165000 | 2024-06-13 1:27PM EDT | 165.00 | 137.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FSLR250620C00170000 | 2024-06-13 12:37PM EDT | 170.00 | 134.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250620C00175000 | 2024-06-12 2:10PM EDT | 175.00 | 142.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FSLR250620C00180000 | 2024-05-29 2:22PM EDT | 180.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250620C00185000 | 2024-06-12 1:42PM EDT | 185.00 | 137.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FSLR250620C00190000 | 2024-06-14 1:00PM EDT | 190.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FSLR250620C00195000 | 2024-06-14 1:01PM EDT | 195.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250620C00200000 | 2024-06-12 1:41PM EDT | 200.00 | 126.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FSLR250620C00210000 | 2024-06-20 2:22PM EDT | 210.00 | 84.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250620C00220000 | 2024-06-20 1:01PM EDT | 220.00 | 75.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250620C00230000 | 2024-06-17 2:19PM EDT | 230.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250620C00240000 | 2024-06-17 12:09PM EDT | 240.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| FSLR250620C00250000 | 2024-06-17 11:42AM EDT | 250.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| FSLR250620C00260000 | 2024-06-18 11:47AM EDT | 260.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250620C00270000 | 2024-06-20 3:33PM EDT | 270.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| FSLR250620C00280000 | 2024-06-20 9:47AM EDT | 280.00 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FSLR250620C00290000 | 2024-06-14 12:28PM EDT | 290.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FSLR250620C00300000 | 2024-06-20 1:40PM EDT | 300.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| FSLR250620C00310000 | 2024-06-12 3:52PM EDT | 310.00 | 59.94 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 3.13% |
| FSLR250620C00320000 | 2024-06-20 3:55PM EDT | 320.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| FSLR250620C00330000 | 2024-06-17 3:23PM EDT | 330.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| FSLR250620C00340000 | 2024-06-14 3:05PM EDT | 340.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| FSLR250620C00350000 | 2024-06-17 2:14PM EDT | 350.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FSLR250620C00360000 | 2024-06-14 3:05PM EDT | 360.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| FSLR250620C00370000 | 2024-06-14 11:27AM EDT | 370.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FSLR250620C00380000 | 2024-06-17 11:32AM EDT | 380.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250620C00390000 | 2024-06-14 2:36PM EDT | 390.00 | 23.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FSLR250620C00400000 | 2024-06-18 1:58PM EDT | 400.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FSLR250620C00410000 | 2024-06-18 1:34PM EDT | 410.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FSLR250620C00420000 | 2024-06-17 9:48AM EDT | 420.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FSLR250620C00430000 | 2024-06-14 11:54AM EDT | 430.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FSLR250620C00450000 | 2024-06-14 10:02AM EDT | 450.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250620P00075000 | 2024-06-10 10:34AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FSLR250620P00080000 | 2024-05-29 3:01PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FSLR250620P00085000 | 2024-05-24 2:11PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FSLR250620P00090000 | 2024-05-23 9:48AM EDT | 90.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FSLR250620P00095000 | 2024-06-11 2:18PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FSLR250620P00100000 | 2024-05-22 1:06PM EDT | 100.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 25.00% |
| FSLR250620P00105000 | 2024-05-22 12:48PM EDT | 105.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FSLR250620P00110000 | 2024-05-22 9:35AM EDT | 110.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FSLR250620P00115000 | 2024-05-15 12:41PM EDT | 115.00 | 4.92 | 0.00 | 3.85 | 0.00 | - | 1 | 127 | 50.59% |
| FSLR250620P00120000 | 2024-05-23 12:58PM EDT | 120.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FSLR250620P00125000 | 2024-04-03 2:36PM EDT | 125.00 | 12.20 | 6.75 | 7.60 | 0.00 | - | 2 | 385 | 64.50% |
| FSLR250620P00130000 | 2024-05-30 9:42AM EDT | 130.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FSLR250620P00135000 | 2024-06-13 9:47AM EDT | 135.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FSLR250620P00140000 | 2024-06-14 12:47PM EDT | 140.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLR250620P00145000 | 2024-05-23 10:41AM EDT | 145.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FSLR250620P00150000 | 2024-06-18 10:07AM EDT | 150.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FSLR250620P00155000 | 2024-05-22 9:31AM EDT | 155.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| FSLR250620P00160000 | 2024-05-28 11:05AM EDT | 160.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FSLR250620P00165000 | 2024-06-11 12:30PM EDT | 165.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FSLR250620P00170000 | 2024-06-18 3:57PM EDT | 170.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FSLR250620P00175000 | 2024-06-20 3:59PM EDT | 175.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250620P00180000 | 2024-06-20 2:16PM EDT | 180.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FSLR250620P00185000 | 2024-06-14 12:59PM EDT | 185.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FSLR250620P00190000 | 2024-06-11 9:30AM EDT | 190.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250620P00195000 | 2024-06-20 10:41AM EDT | 195.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FSLR250620P00200000 | 2024-06-20 3:59PM EDT | 200.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FSLR250620P00210000 | 2024-06-11 2:13PM EDT | 210.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FSLR250620P00220000 | 2023-12-19 4:40PM EDT | 220.00 | 62.90 | 76.20 | 78.45 | 0.00 | - | - | 2 | 105.19% |
| FSLR250620P00230000 | 2024-05-24 11:18AM EDT | 230.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| FSLR250620P00240000 | 2023-12-28 10:34AM EDT | 240.00 | 75.50 | 93.65 | 95.35 | 0.00 | - | - | 12 | 109.84% |
| FSLR250620P00250000 | 2024-06-17 11:36AM EDT | 250.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| FSLR250620P00260000 | 2024-06-20 1:37PM EDT | 260.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.01% |
| FSLR250620P00270000 | 2024-06-17 1:28PM EDT | 270.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FSLR250620P00280000 | 2024-06-17 1:17PM EDT | 280.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FSLR250620P00290000 | 2024-06-17 1:17PM EDT | 290.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250620P00300000 | 2024-06-20 9:30AM EDT | 300.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FSLR250620P00310000 | 2024-06-14 2:24PM EDT | 310.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FSLR250620P00320000 | 2024-06-14 11:24AM EDT | 320.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| FSLR250620P00330000 | 2024-06-13 10:52AM EDT | 330.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FSLR250620P00340000 | 2024-06-12 11:34AM EDT | 340.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR250620P00360000 | 2024-06-17 9:40AM EDT | 360.00 | 108.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FSLR250620P00370000 | 2024-05-28 2:55PM EDT | 370.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.