Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,151.13 +304.62 (+0.50%) CMC Crypto 200
1,265.64 -92.37 (-6.80%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240517C00100000 | 2024-04-02 10:17AM EDT | 100.00 | 67.38 | 73.10 | 75.25 | 0.00 | - | 2 | 2 | 0.00% |
| FSLR240517C00105000 | 2024-04-17 11:21AM EDT | 105.00 | 70.30 | 85.30 | 87.45 | 0.00 | - | 5 | 6 | 230.08% |
| FSLR240517C00115000 | 2024-02-26 11:04AM EDT | 115.00 | 35.60 | 47.45 | 50.25 | 0.00 | - | 5 | 5 | 0.00% |
| FSLR240517C00120000 | 2024-05-09 1:33PM EDT | 120.00 | 71.35 | 70.50 | 72.50 | 0.00 | - | 1 | 2 | 194.14% |
| FSLR240517C00125000 | 2024-04-17 1:40PM EDT | 125.00 | 56.40 | 65.45 | 67.50 | 0.00 | - | 4 | 6 | 177.54% |
| FSLR240517C00130000 | 2024-05-10 3:52PM EDT | 130.00 | 62.20 | 60.40 | 62.45 | +11.80 | +23.41% | 1 | 6 | 159.77% |
| FSLR240517C00135000 | 2024-04-26 1:45PM EDT | 135.00 | 45.47 | 55.45 | 57.50 | 0.00 | - | 2 | 23 | 149.41% |
| FSLR240517C00140000 | 2024-04-30 10:29AM EDT | 140.00 | 59.00 | 50.35 | 52.50 | +18.58 | +45.97% | 1 | 52 | 133.01% |
| FSLR240517C00145000 | 2024-05-06 11:38AM EDT | 145.00 | 50.13 | 45.40 | 47.40 | 0.00 | - | 1 | 151 | 118.75% |
| FSLR240517C00150000 | 2024-05-10 1:11PM EDT | 150.00 | 42.90 | 40.55 | 42.55 | +2.29 | +5.64% | 1 | 264 | 113.87% |
| FSLR240517C00152500 | 2024-05-03 10:23AM EDT | 152.50 | 37.50 | 37.65 | 40.05 | 0.00 | - | 1 | 43 | 97.36% |
| FSLR240517C00155000 | 2024-05-10 12:01PM EDT | 155.00 | 39.85 | 35.60 | 37.55 | +2.55 | +6.84% | 8 | 900 | 102.05% |
| FSLR240517C00157500 | 2024-04-25 9:50AM EDT | 157.50 | 35.02 | 32.90 | 35.00 | +15.37 | +78.22% | 1 | 7 | 90.43% |
| FSLR240517C00160000 | 2024-05-09 1:44PM EDT | 160.00 | 38.00 | 30.40 | 32.55 | +5.87 | +18.27% | 2 | 259 | 85.45% |
| FSLR240517C00162500 | 2024-05-10 3:28PM EDT | 162.50 | 30.05 | 28.15 | 29.95 | +0.29 | +0.97% | 1 | 18 | 82.13% |
| FSLR240517C00165000 | 2024-05-10 10:32AM EDT | 165.00 | 31.90 | 25.50 | 27.15 | +3.92 | +14.01% | 1 | 727 | 66.99% |
| FSLR240517C00167500 | 2024-05-03 1:23PM EDT | 167.50 | 24.49 | 23.45 | 24.50 | +2.32 | +10.46% | 1 | 94 | 67.19% |
| FSLR240517C00170000 | 2024-05-10 3:51PM EDT | 170.00 | 22.52 | 20.20 | 22.00 | +0.24 | +1.08% | 8 | 319 | 75.15% |
| FSLR240517C00172500 | 2024-05-10 3:45PM EDT | 172.50 | 20.48 | 18.50 | 19.65 | -4.61 | -18.37% | 3 | 97 | 58.01% |
| FSLR240517C00175000 | 2024-05-09 12:59PM EDT | 175.00 | 16.26 | 16.10 | 16.90 | 0.00 | - | 1 | 546 | 59.18% |
| FSLR240517C00177500 | 2024-05-10 3:47PM EDT | 177.50 | 15.60 | 13.75 | 14.55 | -0.95 | -5.74% | 6 | 416 | 55.08% |
| FSLR240517C00180000 | 2024-05-10 1:22PM EDT | 180.00 | 13.37 | 11.55 | 12.80 | +1.02 | +8.26% | 33 | 1,597 | 59.38% |
| FSLR240517C00182500 | 2024-05-09 1:18PM EDT | 182.50 | 10.10 | 9.25 | 10.85 | 0.00 | - | 1 | 181 | 58.23% |
| FSLR240517C00185000 | 2024-05-10 1:20PM EDT | 185.00 | 8.92 | 7.70 | 8.10 | -1.08 | -10.80% | 24 | 777 | 46.12% |
| FSLR240517C00187500 | 2024-05-10 3:06PM EDT | 187.50 | 7.05 | 6.00 | 6.35 | +0.85 | +13.71% | 23 | 111 | 44.90% |
| FSLR240517C00190000 | 2024-05-10 3:59PM EDT | 190.00 | 4.70 | 4.65 | 4.80 | -1.30 | -21.67% | 132 | 2,820 | 43.65% |
| FSLR240517C00192500 | 2024-05-10 3:53PM EDT | 192.50 | 3.75 | 3.40 | 3.55 | -0.85 | -18.48% | 121 | 213 | 43.19% |
| FSLR240517C00195000 | 2024-05-10 3:49PM EDT | 195.00 | 2.64 | 2.42 | 2.53 | -1.26 | -32.31% | 599 | 1,011 | 42.68% |
| FSLR240517C00197500 | 2024-05-10 3:55PM EDT | 197.50 | 1.87 | 1.69 | 1.78 | -0.66 | -26.09% | 70 | 237 | 42.77% |
| FSLR240517C00200000 | 2024-05-10 3:59PM EDT | 200.00 | 1.16 | 1.11 | 1.26 | -0.90 | -43.69% | 448 | 3,488 | 43.46% |
| FSLR240517C00202500 | 2024-05-10 3:25PM EDT | 202.50 | 1.08 | 0.74 | 0.88 | -0.60 | -35.71% | 456 | 104 | 44.19% |
| FSLR240517C00205000 | 2024-05-10 3:55PM EDT | 205.00 | 0.54 | 0.49 | 0.57 | -0.47 | -46.53% | 116 | 1,989 | 44.09% |
| FSLR240517C00207500 | 2024-05-10 12:26PM EDT | 207.50 | 0.76 | 0.30 | 0.38 | +0.19 | +33.33% | 85 | 28 | 44.63% |
| FSLR240517C00210000 | 2024-05-10 3:49PM EDT | 210.00 | 0.27 | 0.20 | 0.25 | -0.35 | -56.45% | 92 | 427 | 45.22% |
| FSLR240517C00212500 | 2024-05-10 9:56AM EDT | 212.50 | 0.77 | 0.09 | 0.26 | +0.35 | +83.33% | 3 | 99 | 50.00% |
| FSLR240517C00215000 | 2024-05-10 1:09PM EDT | 215.00 | 0.20 | 0.06 | 0.14 | -0.08 | -28.57% | 541 | 624 | 48.54% |
| FSLR240517C00220000 | 2024-05-10 3:49PM EDT | 220.00 | 0.07 | 0.03 | 0.07 | -0.03 | -30.00% | 358 | 430 | 50.59% |
| FSLR240517C00225000 | 2024-05-10 1:09PM EDT | 225.00 | 0.05 | 0.02 | 0.06 | -0.13 | -72.22% | 26 | 238 | 53.52% |
| FSLR240517C00230000 | 2024-05-10 2:20PM EDT | 230.00 | 0.11 | 0.01 | 0.11 | -0.03 | -21.43% | 5 | 295 | 62.70% |
| FSLR240517C00235000 | 2024-05-09 2:16PM EDT | 235.00 | 0.12 | 0.00 | 0.33 | 0.00 | - | 4 | 99 | 79.30% |
| FSLR240517C00240000 | 2024-05-09 2:18PM EDT | 240.00 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 1 | 56 | 74.22% |
| FSLR240517C00245000 | 2024-05-09 2:18PM EDT | 245.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 4 | 2 | 71.09% |
| FSLR240517C00250000 | 2024-05-09 2:16PM EDT | 250.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 37 | 84.38% |
| FSLR240517C00255000 | 2024-05-09 3:58PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 24 | 79.69% |
| FSLR240517C00260000 | 2024-05-09 2:05PM EDT | 260.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 8 | 108.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240517P00075000 | 2024-04-08 1:49PM EDT | 75.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | - | 2 | 307.03% |
| FSLR240517P00080000 | 2024-03-04 10:46AM EDT | 80.00 | 0.32 | 0.00 | 0.38 | 0.00 | - | 7 | 8 | 300.00% |
| FSLR240517P00085000 | 2024-04-19 9:56AM EDT | 85.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 268.36% |
| FSLR240517P00090000 | 2024-04-29 12:06PM EDT | 90.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 10 | 250.78% |
| FSLR240517P00095000 | 2024-05-01 1:50PM EDT | 95.00 | 0.04 | 0.00 | 0.18 | +0.03 | +300.00% | 5 | 62 | 222.66% |
| FSLR240517P00100000 | 2024-04-19 10:52AM EDT | 100.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 181.25% |
| FSLR240517P00105000 | 2024-04-05 1:39PM EDT | 105.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 1 | 44 | 202.34% |
| FSLR240517P00110000 | 2024-05-09 2:04PM EDT | 110.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 4 | 94 | 188.67% |
| FSLR240517P00115000 | 2024-05-02 9:32AM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 132 | 137.50% |
| FSLR240517P00120000 | 2024-05-10 12:53PM EDT | 120.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 443 | 129.69% |
| FSLR240517P00125000 | 2024-05-10 11:38AM EDT | 125.00 | 0.04 | 0.00 | 0.27 | -0.06 | -60.00% | 6 | 644 | 148.83% |
| FSLR240517P00130000 | 2024-05-08 3:58PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 706 | 111.72% |
| FSLR240517P00135000 | 2024-05-09 3:57PM EDT | 135.00 | 0.05 | 0.01 | 0.09 | +0.03 | +150.00% | 10 | 444 | 109.77% |
| FSLR240517P00140000 | 2024-05-10 3:38PM EDT | 140.00 | 0.11 | 0.00 | 0.18 | -0.01 | -8.33% | 1 | 612 | 107.03% |
| FSLR240517P00145000 | 2024-05-10 3:38PM EDT | 145.00 | 0.13 | 0.01 | 0.04 | -0.04 | -23.53% | 3 | 442 | 82.42% |
| FSLR240517P00150000 | 2024-05-09 1:41PM EDT | 150.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 2 | 1,071 | 73.44% |
| FSLR240517P00152500 | 2024-05-07 12:20PM EDT | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 68.75% |
| FSLR240517P00155000 | 2024-05-09 1:03PM EDT | 155.00 | 0.11 | 0.01 | 0.05 | +0.06 | +120.00% | 2 | 498 | 65.63% |
| FSLR240517P00157500 | 2024-05-09 3:40PM EDT | 157.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 173 | 62.11% |
| FSLR240517P00160000 | 2024-05-10 12:15PM EDT | 160.00 | 0.01 | 0.02 | 0.07 | -0.11 | -91.67% | 12 | 490 | 59.38% |
| FSLR240517P00162500 | 2024-05-08 11:57AM EDT | 162.50 | 0.14 | 0.02 | 0.31 | 0.00 | - | 1 | 96 | 66.41% |
| FSLR240517P00165000 | 2024-05-10 2:39PM EDT | 165.00 | 0.06 | 0.05 | 0.15 | -0.01 | -14.29% | 12 | 430 | 56.25% |
| FSLR240517P00167500 | 2024-05-10 2:24PM EDT | 167.50 | 0.09 | 0.04 | 0.30 | -0.10 | -52.63% | 12 | 166 | 56.06% |
| FSLR240517P00170000 | 2024-05-10 12:20PM EDT | 170.00 | 0.11 | 0.06 | 0.15 | -0.04 | -26.67% | 21 | 639 | 49.61% |
| FSLR240517P00172500 | 2024-05-10 3:54PM EDT | 172.50 | 0.18 | 0.09 | 0.36 | -0.18 | -50.00% | 13 | 493 | 53.03% |
| FSLR240517P00175000 | 2024-05-10 3:48PM EDT | 175.00 | 0.27 | 0.24 | 0.28 | -0.04 | -12.90% | 425 | 534 | 44.48% |
| FSLR240517P00177500 | 2024-05-10 3:54PM EDT | 177.50 | 0.39 | 0.41 | 0.47 | 0.00 | - | 18 | 182 | 44.04% |
| FSLR240517P00180000 | 2024-05-10 3:55PM EDT | 180.00 | 0.67 | 0.66 | 0.73 | -0.04 | -5.63% | 166 | 710 | 43.02% |
| FSLR240517P00182500 | 2024-05-10 3:59PM EDT | 182.50 | 1.10 | 0.98 | 1.13 | +0.05 | +4.76% | 100 | 365 | 42.38% |
| FSLR240517P00185000 | 2024-05-10 3:33PM EDT | 185.00 | 1.62 | 1.54 | 1.69 | +0.21 | +14.89% | 121 | 326 | 41.70% |
| FSLR240517P00187500 | 2024-05-10 3:59PM EDT | 187.50 | 2.40 | 2.28 | 2.47 | +0.05 | +2.13% | 108 | 209 | 41.28% |
| FSLR240517P00190000 | 2024-05-10 3:36PM EDT | 190.00 | 3.45 | 3.30 | 3.45 | +0.40 | +13.11% | 154 | 458 | 40.58% |
| FSLR240517P00192500 | 2024-05-10 3:50PM EDT | 192.50 | 4.20 | 4.55 | 4.75 | -0.05 | -1.18% | 154 | 281 | 40.61% |
| FSLR240517P00195000 | 2024-05-10 3:53PM EDT | 195.00 | 5.54 | 6.05 | 6.30 | -0.01 | -0.18% | 116 | 158 | 40.72% |
| FSLR240517P00197500 | 2024-05-10 12:57PM EDT | 197.50 | 7.45 | 7.80 | 8.15 | +0.35 | +4.93% | 65 | 143 | 41.80% |
| FSLR240517P00200000 | 2024-05-10 11:21AM EDT | 200.00 | 9.10 | 9.05 | 10.50 | +1.45 | +18.95% | 22 | 41 | 47.41% |
| FSLR240517P00202500 | 2024-05-08 9:45AM EDT | 202.50 | 11.55 | 11.05 | 12.95 | 0.00 | - | - | 4 | 53.69% |
| FSLR240517P00205000 | 2024-05-07 1:53PM EDT | 205.00 | 9.10 | 13.20 | 15.45 | -2.05 | -18.39% | 20 | 19 | 60.25% |
| FSLR240517P00207500 | 2024-05-10 9:30AM EDT | 207.50 | 11.05 | 15.85 | 17.50 | -2.10 | -15.97% | 20 | 2 | 59.01% |
| FSLR240517P00210000 | 2024-05-03 10:25AM EDT | 210.00 | 20.85 | 18.40 | 19.40 | 0.00 | - | 2 | 8 | 51.47% |
| FSLR240517P00212500 | 2024-05-07 1:53PM EDT | 212.50 | 17.40 | 20.50 | 22.00 | 0.00 | - | - | 7 | 58.98% |
| FSLR240517P00215000 | 2024-05-07 10:51AM EDT | 215.00 | 18.60 | 22.75 | 24.45 | 0.00 | - | 3 | 8 | 62.35% |
| FSLR240517P00220000 | 2024-04-17 12:51PM EDT | 220.00 | 46.05 | 27.65 | 30.20 | 0.00 | - | 10 | 0 | 89.70% |
© 2024 Yahoo. All rights reserved.