Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,209.13 -13.71 (-0.02%) CMC Crypto 200
1,373.11 -44.77 (-3.16%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240816C00105000 | 2024-06-11 1:24PM EDT | 105.00 | 184.53 | 168.95 | 170.50 | 0.00 | - | - | 1 | 126.37% |
| FSLR240816C00115000 | 2024-05-31 3:55PM EDT | 115.00 | 156.95 | 159.05 | 161.60 | 0.00 | - | 2 | 2 | 125.17% |
| FSLR240816C00150000 | 2024-05-30 11:06AM EDT | 150.00 | 125.55 | 123.00 | 126.15 | 0.00 | - | 1 | 5 | 81.13% |
| FSLR240816C00160000 | 2024-05-28 11:43AM EDT | 160.00 | 125.45 | 113.35 | 116.40 | 0.00 | - | 9 | 12 | 77.39% |
| FSLR240816C00170000 | 2024-06-13 12:55PM EDT | 170.00 | 121.60 | 103.50 | 106.65 | 0.00 | - | 2 | 4 | 72.00% |
| FSLR240816C00175000 | 2024-05-22 10:50AM EDT | 175.00 | 64.03 | 98.75 | 101.80 | 0.00 | - | - | 4 | 70.20% |
| FSLR240816C00190000 | 2024-05-24 3:33PM EDT | 190.00 | 88.12 | 84.45 | 87.50 | 0.00 | - | 3 | 18 | 64.59% |
| FSLR240816C00195000 | 2024-06-14 11:44AM EDT | 195.00 | 87.98 | 79.75 | 82.80 | -20.02 | -18.54% | 1 | 11 | 62.83% |
| FSLR240816C00200000 | 2024-06-14 1:04PM EDT | 200.00 | 78.50 | 76.55 | 77.90 | -15.50 | -16.49% | 4 | 24 | 64.45% |
| FSLR240816C00210000 | 2024-06-14 12:00PM EDT | 210.00 | 72.13 | 67.45 | 68.85 | +5.44 | +8.16% | 2 | 43 | 61.10% |
| FSLR240816C00220000 | 2024-06-14 3:56PM EDT | 220.00 | 59.60 | 58.85 | 60.10 | -12.50 | -17.34% | 1 | 15 | 58.48% |
| FSLR240816C00230000 | 2024-06-12 3:46PM EDT | 230.00 | 74.79 | 50.70 | 52.30 | 0.00 | - | 6 | 91 | 57.13% |
| FSLR240816C00240000 | 2024-06-14 12:54PM EDT | 240.00 | 44.26 | 43.25 | 44.35 | -25.94 | -36.95% | 2 | 102 | 55.20% |
| FSLR240816C00250000 | 2024-06-13 2:04PM EDT | 250.00 | 49.75 | 36.45 | 37.40 | 0.00 | - | 1 | 193 | 54.12% |
| FSLR240816C00260000 | 2024-06-14 12:44PM EDT | 260.00 | 32.03 | 30.15 | 31.60 | -10.97 | -25.51% | 3 | 153 | 53.56% |
| FSLR240816C00270000 | 2024-06-14 3:58PM EDT | 270.00 | 25.36 | 24.75 | 25.85 | -9.24 | -26.71% | 70 | 295 | 52.57% |
| FSLR240816C00280000 | 2024-06-14 3:23PM EDT | 280.00 | 21.65 | 20.55 | 20.95 | -10.63 | -32.93% | 67 | 230 | 52.41% |
| FSLR240816C00290000 | 2024-06-14 3:38PM EDT | 290.00 | 17.75 | 16.60 | 17.05 | -8.39 | -32.10% | 32 | 502 | 52.21% |
| FSLR240816C00300000 | 2024-06-14 3:45PM EDT | 300.00 | 14.15 | 13.25 | 13.50 | -8.27 | -36.89% | 118 | 479 | 51.72% |
| FSLR240816C00310000 | 2024-06-14 12:54PM EDT | 310.00 | 10.82 | 10.10 | 10.95 | -6.58 | -37.82% | 26 | 126 | 51.32% |
| FSLR240816C00320000 | 2024-06-14 3:59PM EDT | 320.00 | 8.54 | 8.25 | 8.75 | -5.86 | -40.69% | 2,223 | 2,296 | 51.81% |
| FSLR240816C00330000 | 2024-06-14 3:01PM EDT | 330.00 | 6.95 | 6.60 | 7.10 | -4.34 | -38.44% | 4 | 135 | 52.28% |
| FSLR240816C00340000 | 2024-06-14 3:43PM EDT | 340.00 | 5.75 | 4.85 | 5.70 | -3.87 | -40.23% | 1,287 | 1,281 | 51.96% |
| FSLR240816C00350000 | 2024-06-14 1:12PM EDT | 350.00 | 4.65 | 3.90 | 4.55 | -3.25 | -41.14% | 24 | 728 | 52.43% |
| FSLR240816C00360000 | 2024-06-14 3:20PM EDT | 360.00 | 3.60 | 2.90 | 3.70 | -2.42 | -40.20% | 54 | 78 | 52.53% |
| FSLR240816C00370000 | 2024-06-14 1:51PM EDT | 370.00 | 2.98 | 2.24 | 3.10 | -2.17 | -42.14% | 2 | 16 | 53.14% |
| FSLR240816C00380000 | 2024-06-14 12:34PM EDT | 380.00 | 2.20 | 1.71 | 2.52 | -1.94 | -46.86% | 46 | 192 | 53.44% |
| FSLR240816C00390000 | 2024-06-13 11:01AM EDT | 390.00 | 1.76 | 1.33 | 2.14 | -1.99 | -53.07% | 1 | 9 | 54.15% |
| FSLR240816C00400000 | 2024-06-14 11:27AM EDT | 400.00 | 2.03 | 1.10 | 1.73 | -0.66 | -24.54% | 3 | 45 | 54.74% |
| FSLR240816C00410000 | 2024-06-13 11:15AM EDT | 410.00 | 2.30 | 1.00 | 1.29 | 0.00 | - | 1 | 10 | 55.20% |
| FSLR240816C00420000 | 2024-06-14 11:20AM EDT | 420.00 | 1.25 | 0.50 | 1.34 | -0.50 | -28.57% | 6 | 57 | 55.57% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240816P00105000 | 2024-06-13 12:48PM EDT | 105.00 | 0.21 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 98.93% |
| FSLR240816P00135000 | 2024-06-04 10:35AM EDT | 135.00 | 0.18 | 0.01 | 0.49 | 0.00 | - | 2 | 1 | 76.07% |
| FSLR240816P00150000 | 2024-05-24 11:08AM EDT | 150.00 | 0.40 | 0.08 | 0.64 | 0.00 | - | 10 | 10 | 69.14% |
| FSLR240816P00155000 | 2024-05-28 1:09PM EDT | 155.00 | 0.30 | 0.11 | 0.70 | 0.00 | - | 3 | 4 | 66.89% |
| FSLR240816P00160000 | 2024-05-28 1:09PM EDT | 160.00 | 0.33 | 0.14 | 0.78 | 0.00 | - | 3 | 12 | 64.80% |
| FSLR240816P00165000 | 2024-06-10 11:38AM EDT | 165.00 | 0.44 | 0.17 | 0.86 | 0.00 | - | 4 | 6 | 62.62% |
| FSLR240816P00170000 | 2024-06-04 10:43AM EDT | 170.00 | 0.48 | 0.22 | 0.95 | -0.09 | -15.79% | 2 | 7 | 60.62% |
| FSLR240816P00175000 | 2024-05-31 10:57AM EDT | 175.00 | 0.98 | 0.27 | 1.06 | 0.00 | - | 1 | 12 | 58.69% |
| FSLR240816P00180000 | 2024-06-14 2:37PM EDT | 180.00 | 0.74 | 0.35 | 1.20 | -0.14 | -15.91% | 20 | 53 | 57.03% |
| FSLR240816P00185000 | 2024-05-23 12:24PM EDT | 185.00 | 1.66 | 0.60 | 1.37 | 0.00 | - | - | 38 | 56.35% |
| FSLR240816P00190000 | 2024-06-11 12:48PM EDT | 190.00 | 0.92 | 0.75 | 1.53 | 0.00 | - | 1 | 84 | 54.69% |
| FSLR240816P00195000 | 2024-06-12 1:33PM EDT | 195.00 | 0.92 | 1.27 | 1.62 | 0.00 | - | 3 | 373 | 54.15% |
| FSLR240816P00200000 | 2024-06-14 2:29PM EDT | 200.00 | 1.71 | 1.34 | 1.89 | +0.65 | +61.32% | 14 | 220 | 52.16% |
| FSLR240816P00210000 | 2024-06-14 3:13PM EDT | 210.00 | 2.57 | 2.20 | 2.96 | +0.96 | +59.63% | 6 | 57 | 51.49% |
| FSLR240816P00220000 | 2024-06-14 12:52PM EDT | 220.00 | 4.00 | 3.80 | 4.05 | +1.50 | +60.00% | 5 | 68 | 50.75% |
| FSLR240816P00230000 | 2024-06-14 10:21AM EDT | 230.00 | 5.67 | 5.35 | 6.00 | +2.02 | +55.34% | 5 | 207 | 50.89% |
| FSLR240816P00240000 | 2024-06-14 1:34PM EDT | 240.00 | 7.61 | 7.80 | 8.30 | +2.26 | +42.24% | 8 | 360 | 49.79% |
| FSLR240816P00250000 | 2024-06-14 3:29PM EDT | 250.00 | 10.25 | 10.80 | 11.40 | +2.40 | +30.57% | 35 | 118 | 49.23% |
| FSLR240816P00260000 | 2024-06-14 2:26PM EDT | 260.00 | 14.50 | 14.60 | 15.00 | +4.20 | +40.78% | 71 | 176 | 48.22% |
| FSLR240816P00270000 | 2024-06-14 2:55PM EDT | 270.00 | 19.07 | 19.15 | 19.50 | +5.87 | +44.47% | 38 | 196 | 47.64% |
| FSLR240816P00280000 | 2024-06-14 1:59PM EDT | 280.00 | 23.95 | 24.40 | 24.90 | +5.75 | +31.59% | 52 | 424 | 47.44% |
| FSLR240816P00290000 | 2024-06-14 3:59PM EDT | 290.00 | 30.65 | 30.40 | 30.85 | +8.18 | +36.40% | 22 | 211 | 46.88% |
| FSLR240816P00300000 | 2024-06-14 12:36PM EDT | 300.00 | 37.50 | 36.60 | 37.85 | +9.15 | +32.28% | 4 | 35 | 47.21% |
| FSLR240816P00310000 | 2024-06-13 10:11AM EDT | 310.00 | 28.45 | 44.00 | 45.20 | 0.00 | - | 1 | 11 | 46.98% |
| FSLR240816P00320000 | 2024-06-13 11:28AM EDT | 320.00 | 40.75 | 51.85 | 53.05 | 0.00 | - | 181 | 134 | 46.70% |
| FSLR240816P00330000 | 2024-06-12 12:24PM EDT | 330.00 | 41.59 | 59.80 | 61.50 | 0.00 | - | 1 | 3 | 46.91% |
| FSLR240816P00340000 | 2024-06-12 12:43PM EDT | 340.00 | 45.70 | 68.70 | 70.25 | 0.00 | - | - | 1 | 46.97% |
| FSLR240816P00350000 | 2024-05-30 12:25PM EDT | 350.00 | 77.50 | 77.70 | 79.30 | 0.00 | - | 2 | 2 | 47.11% |
| FSLR240816P00380000 | 2024-06-10 10:23AM EDT | 380.00 | 102.80 | 105.75 | 107.95 | 0.00 | - | 3 | 2 | 50.04% |
| FSLR240816P00400000 | 2024-06-10 3:40PM EDT | 400.00 | 119.55 | 125.60 | 127.35 | 0.00 | - | - | 1 | 50.95% |
| FSLR240816P00410000 | 2024-06-12 9:42AM EDT | 410.00 | 108.20 | 135.55 | 137.30 | 0.00 | - | - | 1 | 53.05% |
| FSLR240816P00420000 | 2024-06-13 9:49AM EDT | 420.00 | 117.28 | 145.55 | 147.30 | 0.00 | - | 2 | 7 | 55.54% |
© 2024 Yahoo. All rights reserved.