First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510C00185000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 8.63 | 7.80 | 9.35 | +5.63 | +187.67% | 118 | 179 | 52.52% |
| FSLR240517C00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 10.30 | 9.80 | 10.40 | +6.25 | +154.32% | 494 | 977 | 44.98% |
| FSLR240524C00185000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 10.20 | 11.35 | 11.95 | +4.90 | +92.45% | 2 | 39 | 45.90% |
| FSLR240531C00185000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 12.45 | 12.15 | 12.80 | +8.20 | +192.94% | 65 | 60 | 44.03% |
| FSLR240607C00185000 | 2024-05-03 10:26AM EDT | 2024-06-07 | 13.00 | 13.20 | 14.25 | +6.65 | +104.72% | 1 | 2 | 45.85% |
| FSLR240621C00185000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 15.50 | 14.90 | 15.55 | +6.20 | +66.67% | 62 | 1,135 | 43.62% |
| FSLR240719C00185000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 17.15 | 18.05 | 18.60 | +7.50 | +77.72% | 101 | 285 | 43.84% |
| FSLR240920C00185000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 24.90 | 24.95 | 25.50 | +8.85 | +55.14% | 36 | 1,493 | 47.61% |
| FSLR241220C00185000 | 2024-05-03 10:18AM EDT | 2024-12-20 | 33.55 | 33.60 | 34.45 | +6.50 | +24.03% | 2 | 23 | 51.63% |
| FSLR250117C00185000 | 2024-05-03 9:43AM EDT | 2025-01-17 | 35.96 | 35.05 | 36.30 | +11.01 | +44.13% | 1 | 2,687 | 51.44% |
| FSLR250321C00185000 | 2024-05-03 10:55AM EDT | 2025-03-21 | 38.95 | 39.20 | 40.55 | +7.95 | +25.65% | 2 | 4 | 52.26% |
| FSLR250620C00185000 | 2024-04-09 3:20PM EDT | 2025-06-20 | 41.95 | 44.10 | 45.20 | 0.00 | - | 5 | 41 | 52.34% |
| FSLR260116C00185000 | 2024-04-16 10:01AM EDT | 2026-01-16 | 45.25 | 53.25 | 55.20 | 0.00 | - | 5 | 20 | 52.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510P00185000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 1.69 | 1.57 | 2.10 | -6.71 | -79.88% | 437 | 98 | 44.82% |
| FSLR240517P00185000 | 2024-05-03 2:58PM EDT | 2024-05-17 | 4.30 | 3.15 | 3.35 | -5.20 | -54.74% | 109 | 236 | 41.28% |
| FSLR240524P00185000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 4.32 | 4.20 | 4.45 | -10.23 | -70.31% | 21 | 21 | 40.32% |
| FSLR240621P00185000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 7.43 | 7.30 | 7.50 | -5.87 | -44.14% | 55 | 155 | 38.01% |
| FSLR240719P00185000 | 2024-05-03 11:48AM EDT | 2024-07-19 | 10.65 | 9.55 | 10.00 | -5.25 | -33.02% | 28 | 79 | 37.78% |
| FSLR240920P00185000 | 2024-05-03 11:37AM EDT | 2024-09-20 | 15.85 | 13.85 | 14.95 | -7.51 | -32.15% | 1 | 648 | 38.88% |
| FSLR250117P00185000 | 2024-05-02 3:46PM EDT | 2025-01-17 | 27.12 | 21.80 | 22.30 | 0.00 | - | 2 | 2,722 | 40.42% |
| FSLR250321P00185000 | 2024-05-03 9:31AM EDT | 2025-03-21 | 26.30 | 23.90 | 25.10 | -2.95 | -10.09% | 1 | 1 | 40.31% |
| FSLR250620P00185000 | 2024-03-15 10:40AM EDT | 2025-06-20 | 49.65 | 32.80 | 33.45 | 0.00 | - | 8 | 102 | 46.33% |
| FSLR260116P00185000 | 2024-04-08 10:02AM EDT | 2026-01-16 | 40.15 | 32.70 | 33.70 | 0.00 | - | 2 | 49 | 38.00% |
© 2024 Yahoo. All rights reserved.