Singapore markets open in 22 minutes

Canadian Solar Inc. (CSIQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.87-0.38 (-0.94%)
At close: 4:00PM EDT
40.20 +0.33 (0.83%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSIQ210806C000345002021-07-28 10:26AM EDT34.504.205.206.400.00--1136.52%
CSIQ210806C000350002021-07-19 12:00AM EDT35.003.954.705.600.00--20110.35%
CSIQ210806C000360002021-07-19 12:00AM EDT36.002.773.704.800.00--15103.32%
CSIQ210806C000365002021-07-28 3:01PM EDT36.503.502.904.700.00-1598.83%
CSIQ210806C000370002021-07-27 2:17PM EDT37.002.052.803.100.00-121051.76%
CSIQ210806C000375002021-07-30 10:30AM EDT37.503.102.502.95-0.90-22.50%12473.05%
CSIQ210806C000380002021-07-30 11:38AM EDT38.002.652.052.250.00-17857.23%
CSIQ210806C000385002021-07-30 2:56PM EDT38.502.201.702.200.00-12169.43%
CSIQ210806C000390002021-07-30 12:51PM EDT39.001.911.351.65-0.19-9.05%14361.13%
CSIQ210806C000395002021-08-02 3:40PM EDT39.501.231.101.50-0.47-27.65%45766.70%
CSIQ210806C000400002021-08-02 1:10PM EDT40.000.900.850.95-0.48-34.78%3533057.81%
CSIQ210806C000405002021-08-02 2:54PM EDT40.500.910.600.80-0.14-13.33%473558.59%
CSIQ210806C000410002021-08-02 3:17PM EDT41.000.640.450.55-0.21-24.71%21948056.93%
CSIQ210806C000415002021-08-02 9:59AM EDT41.500.600.300.400.00-343455.96%
CSIQ210806C000420002021-08-02 2:54PM EDT42.000.390.250.30-0.12-23.53%13826758.40%
CSIQ210806C000425002021-08-02 2:51PM EDT42.500.220.150.25-0.16-42.11%657959.18%
CSIQ210806C000430002021-08-02 2:11PM EDT43.000.250.100.20-0.07-21.87%6634660.55%
CSIQ210806C000435002021-08-02 2:38PM EDT43.500.150.050.15-0.30-66.67%66460.16%
CSIQ210806C000440002021-08-02 10:29AM EDT44.000.110.000.15-0.09-45.00%1311761.72%
CSIQ210806C000445002021-08-02 2:36PM EDT44.500.100.000.10-0.03-23.08%10961.72%
CSIQ210806C000450002021-08-02 2:08PM EDT45.000.050.000.20-0.10-66.67%481976.95%
CSIQ210806C000455002021-07-30 9:40AM EDT45.500.100.000.150.00-41977.34%
CSIQ210806C000460002021-07-29 1:36PM EDT46.000.170.000.100.00-610276.56%
CSIQ210806C000470002021-07-30 11:22AM EDT47.000.080.000.150.00-69892.19%
CSIQ210806C000480002021-07-29 2:28PM EDT48.000.100.000.200.00-322107.03%
CSIQ210806C000490002021-07-30 1:30PM EDT49.000.050.000.100.00-230102.34%
CSIQ210806C000500002021-07-28 3:58PM EDT50.000.050.000.100.00-280110.94%
CSIQ210806C000510002021-07-12 10:01AM EDT51.000.500.000.400.00-4431153.91%
CSIQ210806C000520002021-07-01 10:43AM EDT52.000.950.001.950.00--1251.37%
CSIQ210806C000600002021-07-12 11:17AM EDT60.000.200.000.200.00-12200.78%
CSIQ210806C000650002021-07-06 9:48AM EDT65.000.180.000.750.00--2294.53%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSIQ210806P000250002021-07-19 12:00AM EDT25.000.08-0.200.00--7275.00%
CSIQ210806P000300002021-07-19 1:51PM EDT30.000.200.000.200.00--1158.20%
CSIQ210806P000320002021-07-19 1:51PM EDT32.000.390.000.200.00--1127.73%
CSIQ210806P000330002021-07-29 10:23AM EDT33.000.040.000.200.00-631112.89%
CSIQ210806P000335002021-08-02 2:37PM EDT33.500.010.000.70-0.16-94.12%711145.51%
CSIQ210806P000340002021-07-29 11:15AM EDT34.000.090.000.200.00-3498.44%
CSIQ210806P000345002021-07-28 3:43PM EDT34.500.130.000.700.00-1517127.54%
CSIQ210806P000350002021-08-02 2:04PM EDT35.000.050.000.350.00-25196.48%
CSIQ210806P000355002021-07-28 3:44PM EDT35.500.200.000.600.00-613103.91%
CSIQ210806P000360002021-08-02 2:37PM EDT36.000.070.050.50-0.09-56.25%73292.58%
CSIQ210806P000365002021-07-30 10:49AM EDT36.500.100.050.25-0.02-16.67%113569.34%
CSIQ210806P000370002021-08-02 2:04PM EDT37.000.150.100.250.00-328864.45%
CSIQ210806P000375002021-07-30 1:50PM EDT37.500.200.200.250.00-172761.33%
CSIQ210806P000380002021-08-02 10:23AM EDT38.000.300.150.400.00-59956.84%
CSIQ210806P000385002021-08-02 11:56AM EDT38.500.300.400.50-0.10-25.00%1210060.35%
CSIQ210806P000390002021-08-02 3:12PM EDT39.000.400.550.95-0.16-28.57%391568.75%
CSIQ210806P000395002021-07-27 1:59PM EDT39.502.450.750.950.00-173461.82%
CSIQ210806P000400002021-08-02 1:53PM EDT40.001.050.951.15+0.15+16.67%128758.98%
CSIQ210806P000405002021-08-02 9:30AM EDT40.500.951.251.40-0.15-13.64%14658.30%
CSIQ210806P000410002021-07-30 9:36AM EDT41.001.551.551.750.00-33258.20%
CSIQ210806P000415002021-08-02 12:00PM EDT41.501.681.902.10+0.23+15.86%33357.42%
CSIQ210806P000420002021-07-30 3:46PM EDT42.002.192.302.500.00-23058.01%
CSIQ210806P000425002021-07-30 12:46PM EDT42.502.492.752.950.00-22261.13%
CSIQ210806P000430002021-07-02 11:47AM EDT43.002.952.453.300.00-1062.89%
CSIQ210806P000435002021-07-30 12:47PM EDT43.503.303.603.900.00-12063.09%
CSIQ210806P000440002021-07-23 11:52AM EDT44.005.003.504.500.00-2496.68%
CSIQ210806P000445002021-08-02 10:45AM EDT44.504.124.604.90-0.88-17.60%2274.80%
CSIQ210806P000450002021-07-28 10:49AM EDT45.006.775.005.700.00-11194.14%
CSIQ210806P000460002021-07-30 11:03AM EDT46.005.206.007.600.00-12150.78%
CSIQ210806P000470002021-07-29 10:23AM EDT47.006.106.207.900.00--30172.66%
CSIQ210806P000480002021-07-19 12:00AM EDT48.006.107.109.400.00--5111.33%
CSIQ210806P000500002021-07-19 12:00AM EDT50.009.539.6010.800.00--7117.19%
CSIQ210806P000520002021-07-19 12:00AM EDT52.0010.0011.8012.700.00--2146.88%
CSIQ210806P000550002021-07-28 11:10AM EDT55.0016.6314.3016.000.00-11131.25%