First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510C00200000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.60 | 1.33 | 1.76 | +1.30 | +433.33% | 1,273 | 1,099 | 44.95% |
| FSLR240517C00200000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 3.10 | 2.75 | 3.20 | +2.00 | +181.82% | 2,438 | 1,123 | 43.03% |
| FSLR240524C00200000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 4.18 | 4.25 | 4.50 | +2.55 | +156.44% | 13 | 45 | 42.87% |
| FSLR240531C00200000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 5.23 | 5.15 | 5.85 | +2.99 | +133.48% | 29 | 99 | 43.86% |
| FSLR240621C00200000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 8.25 | 7.90 | 8.20 | +4.28 | +107.81% | 470 | 1,358 | 41.81% |
| FSLR240719C00200000 | 2024-05-03 11:25AM EDT | 2024-07-19 | 10.60 | 10.90 | 11.25 | +5.11 | +93.08% | 72 | 264 | 42.16% |
| FSLR240920C00200000 | 2024-05-03 11:58AM EDT | 2024-09-20 | 17.00 | 17.05 | 18.75 | +5.60 | +49.12% | 36 | 315 | 47.15% |
| FSLR241220C00200000 | 2024-05-03 10:56AM EDT | 2024-12-20 | 26.65 | 26.65 | 27.30 | +4.55 | +20.59% | 86 | 4 | 50.25% |
| FSLR250117C00200000 | 2024-05-03 1:34PM EDT | 2025-01-17 | 26.40 | 28.35 | 28.95 | +4.44 | +20.22% | 71 | 2,063 | 50.07% |
| FSLR250321C00200000 | 2024-05-02 10:05AM EDT | 2025-03-21 | 22.40 | 31.35 | 35.00 | 0.00 | - | 3 | 8 | 51.26% |
| FSLR250620C00200000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 29.80 | 37.50 | 38.45 | 0.00 | - | 201 | 208 | 51.26% |
| FSLR260116C00200000 | 2024-05-02 10:50AM EDT | 2026-01-16 | 47.24 | 47.25 | 48.45 | +9.24 | +24.32% | 1 | 666 | 51.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510P00200000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 9.68 | 9.50 | 10.00 | -10.32 | -51.60% | 6 | 18 | 42.46% |
| FSLR240517P00200000 | 2024-05-03 10:07AM EDT | 2024-05-17 | 11.15 | 10.20 | 11.55 | -10.77 | -49.13% | 35 | 19 | 42.29% |
| FSLR240524P00200000 | 2024-04-29 10:06AM EDT | 2024-05-24 | 22.75 | 11.85 | 12.30 | 0.00 | - | 1 | 21 | 39.05% |
| FSLR240621P00200000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 15.00 | 14.50 | 15.45 | -9.17 | -37.94% | 22 | 668 | 37.43% |
| FSLR240719P00200000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 17.44 | 17.10 | 17.90 | -8.46 | -32.66% | 4 | 15 | 36.99% |
| FSLR240920P00200000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 22.62 | 22.15 | 22.60 | -7.04 | -23.74% | 2 | 78 | 37.44% |
| FSLR250117P00200000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 29.69 | 28.80 | 30.05 | -6.34 | -17.60% | 3 | 2,271 | 39.11% |
| FSLR250620P00200000 | 2024-03-27 3:27PM EDT | 2025-06-20 | 49.00 | 42.00 | 42.80 | 0.00 | - | 1 | 3,062 | 46.75% |
| FSLR260116P00200000 | 2024-04-08 3:10PM EDT | 2026-01-16 | 47.75 | 40.50 | 41.55 | 0.00 | - | 26 | 3,635 | 36.81% |
© 2024 Yahoo. All rights reserved.