Singapore markets open in 7 hours 32 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,350.04 -3.99 (-0.07%) Dow
38,862.51 +55.18 (+0.14%) Nasdaq
17,172.94 -14.97 (-0.09%) Bitcoin USD
71,188.37 -262.80 (-0.37%) CMC Crypto 200
1,518.12 -6.68 (-0.44%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250117C00065000 | 2024-05-24 11:51AM EDT | 65.00 | 215.00 | 208.55 | 211.25 | 0.00 | - | 8 | 275 | 97.71% |
| FSLR250117C00070000 | 2024-03-05 1:53PM EDT | 70.00 | 97.06 | 104.05 | 107.70 | 0.00 | - | 5 | 41 | 0.00% |
| FSLR250117C00075000 | 2024-05-17 9:30AM EDT | 75.00 | 123.75 | 198.95 | 201.60 | 0.00 | - | 5 | 10 | 92.92% |
| FSLR250117C00080000 | 2024-02-12 10:30AM EDT | 80.00 | 80.47 | 83.60 | 87.30 | 0.00 | - | 5 | 15 | 0.00% |
| FSLR250117C00085000 | 2024-05-07 12:26PM EDT | 85.00 | 116.20 | 188.95 | 192.00 | 0.00 | - | 5 | 113 | 86.43% |
| FSLR250117C00090000 | 2024-05-30 2:48PM EDT | 90.00 | 186.79 | 184.55 | 187.30 | 0.00 | - | 1 | 7 | 86.39% |
| FSLR250117C00095000 | 2024-04-26 10:04AM EDT | 95.00 | 91.36 | 184.00 | 188.10 | 0.00 | - | 1 | 6 | 111.32% |
| FSLR250117C00100000 | 2024-06-05 10:11AM EDT | 100.00 | 179.00 | 175.10 | 177.85 | 0.00 | - | 2 | 117 | 82.75% |
| FSLR250117C00105000 | 2024-04-11 11:46AM EDT | 105.00 | 82.50 | 90.80 | 93.15 | 0.00 | - | 1 | 27 | 0.00% |
| FSLR250117C00110000 | 2024-05-02 12:35PM EDT | 110.00 | 71.55 | 164.00 | 168.40 | 0.00 | - | 1 | 93 | 73.91% |
| FSLR250117C00115000 | 2024-06-03 2:10PM EDT | 115.00 | 165.26 | 160.85 | 163.70 | 0.00 | - | 2 | 52 | 76.84% |
| FSLR250117C00120000 | 2024-05-22 10:45AM EDT | 120.00 | 118.80 | 156.20 | 159.00 | 0.00 | - | 1 | 69 | 75.13% |
| FSLR250117C00125000 | 2024-05-24 12:10PM EDT | 125.00 | 159.50 | 151.65 | 154.25 | 0.00 | - | 7 | 61 | 73.51% |
| FSLR250117C00130000 | 2024-05-24 12:15PM EDT | 130.00 | 153.08 | 146.95 | 149.70 | 0.00 | - | 2 | 55 | 71.95% |
| FSLR250117C00135000 | 2024-06-06 10:01AM EDT | 135.00 | 143.21 | 142.30 | 145.00 | +27.69 | +23.97% | 4 | 87 | 70.15% |
| FSLR250117C00140000 | 2024-05-30 9:35AM EDT | 140.00 | 137.80 | 137.65 | 140.50 | 0.00 | - | 1 | 120 | 68.70% |
| FSLR250117C00145000 | 2024-06-03 2:59PM EDT | 145.00 | 135.07 | 133.00 | 136.00 | 0.00 | - | 9 | 353 | 67.20% |
| FSLR250117C00150000 | 2024-05-31 10:24AM EDT | 150.00 | 122.30 | 128.50 | 131.30 | 0.00 | - | 2 | 254 | 65.58% |
| FSLR250117C00155000 | 2024-05-30 9:35AM EDT | 155.00 | 125.05 | 124.00 | 126.85 | 0.00 | - | 1 | 164 | 64.31% |
| FSLR250117C00160000 | 2024-05-29 3:05PM EDT | 160.00 | 129.80 | 120.25 | 122.25 | 0.00 | - | 4 | 765 | 63.81% |
| FSLR250117C00165000 | 2024-05-30 3:29PM EDT | 165.00 | 119.00 | 115.75 | 117.45 | 0.00 | - | 1 | 277 | 61.91% |
| FSLR250117C00170000 | 2024-06-06 9:50AM EDT | 170.00 | 113.10 | 111.45 | 113.25 | +9.53 | +9.20% | 3 | 985 | 61.02% |
| FSLR250117C00175000 | 2024-05-31 10:07AM EDT | 175.00 | 105.75 | 107.35 | 109.55 | 0.00 | - | 1 | 138 | 60.85% |
| FSLR250117C00180000 | 2024-06-06 10:47AM EDT | 180.00 | 107.02 | 103.05 | 105.00 | +1.47 | +1.39% | 1 | 5,425 | 59.34% |
| FSLR250117C00185000 | 2024-06-04 11:21AM EDT | 185.00 | 98.87 | 99.05 | 100.85 | 0.00 | - | 1 | 2,681 | 58.53% |
| FSLR250117C00190000 | 2024-06-05 10:59AM EDT | 190.00 | 99.65 | 95.15 | 96.95 | 0.00 | - | 14 | 789 | 57.97% |
| FSLR250117C00195000 | 2024-05-30 3:07PM EDT | 195.00 | 93.50 | 91.30 | 93.25 | 0.00 | - | 1 | 1,171 | 57.51% |
| FSLR250117C00200000 | 2024-06-04 3:44PM EDT | 200.00 | 82.80 | 87.60 | 89.00 | 0.00 | - | 24 | 1,856 | 56.57% |
| FSLR250117C00210000 | 2024-05-31 1:20PM EDT | 210.00 | 75.25 | 80.25 | 82.55 | 0.00 | - | 4 | 984 | 56.17% |
| FSLR250117C00220000 | 2024-06-05 2:35PM EDT | 220.00 | 77.00 | 73.05 | 75.45 | 0.00 | - | 6 | 3,464 | 54.86% |
| FSLR250117C00230000 | 2024-06-06 12:22PM EDT | 230.00 | 67.15 | 67.05 | 69.15 | -5.70 | -7.82% | 1 | 1,977 | 54.56% |
| FSLR250117C00240000 | 2024-06-04 1:36PM EDT | 240.00 | 58.61 | 61.00 | 63.15 | 0.00 | - | 1 | 3,147 | 53.94% |
| FSLR250117C00250000 | 2024-06-04 3:21PM EDT | 250.00 | 52.90 | 55.45 | 56.75 | -0.10 | -0.19% | 2 | 7,028 | 52.95% |
| FSLR250117C00260000 | 2024-06-05 3:30PM EDT | 260.00 | 52.50 | 50.35 | 51.35 | 0.00 | - | 9 | 3,188 | 52.46% |
| FSLR250117C00270000 | 2024-06-06 12:48PM EDT | 270.00 | 45.50 | 45.50 | 46.55 | -2.27 | -4.75% | 9 | 902 | 52.06% |
| FSLR250117C00280000 | 2024-06-05 12:51PM EDT | 280.00 | 46.80 | 41.00 | 42.05 | 0.00 | - | 2 | 5,040 | 51.65% |
| FSLR250117C00290000 | 2024-06-05 12:44PM EDT | 290.00 | 42.20 | 37.05 | 38.10 | 0.00 | - | 10 | 1,520 | 51.49% |
| FSLR250117C00300000 | 2024-06-06 9:45AM EDT | 300.00 | 33.95 | 33.45 | 34.40 | -1.10 | -3.14% | 129 | 8,019 | 51.30% |
| FSLR250117C00310000 | 2024-06-05 10:48AM EDT | 310.00 | 33.80 | 30.05 | 30.95 | 0.00 | - | 1,003 | 1,985 | 51.03% |
| FSLR250117C00320000 | 2024-06-06 12:34PM EDT | 320.00 | 27.10 | 27.05 | 28.05 | -2.55 | -8.60% | 8 | 4,006 | 50.99% |
| FSLR250117C00330000 | 2024-06-05 12:56PM EDT | 330.00 | 28.10 | 24.35 | 25.30 | 0.00 | - | 2 | 515 | 50.90% |
| FSLR250117C00340000 | 2024-06-06 12:05PM EDT | 340.00 | 23.95 | 21.85 | 22.80 | +0.65 | +2.79% | 1 | 4,419 | 50.78% |
| FSLR250117C00350000 | 2024-06-06 11:17AM EDT | 350.00 | 21.10 | 19.60 | 20.15 | -0.27 | -1.26% | 3 | 115 | 50.44% |
| FSLR250117C00360000 | 2024-06-06 11:12AM EDT | 360.00 | 19.05 | 17.60 | 18.60 | +0.65 | +3.53% | 2 | 61 | 50.69% |
| FSLR250117C00370000 | 2024-06-05 3:57PM EDT | 370.00 | 16.55 | 15.65 | 16.75 | 0.00 | - | 18 | 1,090 | 50.54% |
| FSLR250117C00380000 | 2024-06-05 1:36PM EDT | 380.00 | 16.60 | 14.10 | 15.05 | 0.00 | - | 12 | 2,262 | 50.52% |
| FSLR250117C00390000 | 2024-05-30 9:45AM EDT | 390.00 | 13.25 | 12.15 | 13.25 | 0.00 | - | 1 | 1 | 50.71% |
| FSLR250117C00400000 | 2024-06-05 10:29AM EDT | 400.00 | 12.75 | 11.15 | 12.00 | 0.00 | - | 8 | 50 | 50.16% |
| FSLR250117C00420000 | 2024-06-05 10:05AM EDT | 420.00 | 10.00 | 8.80 | 9.90 | 0.00 | - | 6 | 7 | 50.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR250117P00065000 | 2024-06-05 10:10AM EDT | 65.00 | 0.13 | 0.11 | 0.34 | 0.00 | - | 19 | 496 | 76.81% |
| FSLR250117P00070000 | 2024-05-29 1:10PM EDT | 70.00 | 0.18 | 0.01 | 0.70 | 0.00 | - | 2 | 279 | 77.39% |
| FSLR250117P00075000 | 2024-05-30 9:48AM EDT | 75.00 | 0.32 | 0.01 | 0.74 | 0.00 | - | 1 | 433 | 74.17% |
| FSLR250117P00080000 | 2024-05-29 1:23PM EDT | 80.00 | 0.27 | 0.01 | 0.75 | 0.00 | - | 122 | 157 | 70.75% |
| FSLR250117P00085000 | 2024-05-29 1:43PM EDT | 85.00 | 0.34 | 0.01 | 0.75 | 0.00 | - | 180 | 217 | 67.43% |
| FSLR250117P00090000 | 2024-05-15 2:06PM EDT | 90.00 | 0.90 | 0.01 | 0.84 | 0.00 | - | 1 | 417 | 65.33% |
| FSLR250117P00095000 | 2024-05-29 9:37AM EDT | 95.00 | 0.70 | 0.30 | 0.84 | 0.00 | - | 1 | 270 | 65.09% |
| FSLR250117P00100000 | 2024-06-04 11:31AM EDT | 100.00 | 0.55 | 0.30 | 0.90 | 0.00 | - | 3 | 444 | 62.60% |
| FSLR250117P00105000 | 2024-06-04 3:32PM EDT | 105.00 | 0.61 | 0.06 | 0.89 | 0.00 | - | 35 | 233 | 57.72% |
| FSLR250117P00110000 | 2024-06-04 1:55PM EDT | 110.00 | 0.72 | 0.17 | 1.05 | 0.00 | - | 1 | 384 | 57.25% |
| FSLR250117P00115000 | 2024-05-28 9:34AM EDT | 115.00 | 1.11 | 0.28 | 1.13 | 0.00 | - | 1 | 1,106 | 55.96% |
| FSLR250117P00120000 | 2024-06-05 12:41PM EDT | 120.00 | 0.91 | 0.40 | 1.14 | 0.00 | - | 5 | 3,096 | 54.22% |
| FSLR250117P00125000 | 2024-05-24 12:57PM EDT | 125.00 | 1.34 | 0.55 | 1.26 | 0.00 | - | 1 | 2,169 | 53.22% |
| FSLR250117P00130000 | 2024-06-03 10:09AM EDT | 130.00 | 1.27 | 0.72 | 1.44 | 0.00 | - | 2 | 1,970 | 52.44% |
| FSLR250117P00135000 | 2024-06-05 12:46PM EDT | 135.00 | 1.25 | 0.91 | 1.68 | 0.00 | - | 3 | 22,555 | 51.78% |
| FSLR250117P00140000 | 2024-06-06 10:33AM EDT | 140.00 | 1.40 | 1.19 | 1.93 | -0.16 | -10.26% | 25 | 2,333 | 51.28% |
| FSLR250117P00145000 | 2024-06-03 10:10AM EDT | 145.00 | 2.03 | 1.37 | 2.12 | 0.00 | - | 2 | 5,261 | 50.07% |
| FSLR250117P00150000 | 2024-06-03 10:10AM EDT | 150.00 | 1.96 | 1.68 | 2.42 | 0.00 | - | 2 | 8,803 | 51.32% |
| FSLR250117P00155000 | 2024-06-05 3:18PM EDT | 155.00 | 2.20 | 2.03 | 2.74 | 0.00 | - | 20 | 1,832 | 50.41% |
| FSLR250117P00160000 | 2024-06-05 11:50AM EDT | 160.00 | 2.90 | 2.46 | 3.15 | 0.00 | - | 41 | 18,395 | 49.74% |
| FSLR250117P00165000 | 2024-05-30 2:39PM EDT | 165.00 | 3.62 | 2.95 | 3.75 | 0.00 | - | 3 | 2,070 | 49.60% |
| FSLR250117P00170000 | 2024-06-03 11:47AM EDT | 170.00 | 3.57 | 3.50 | 4.30 | -0.23 | -6.05% | 1 | 3,267 | 49.06% |
| FSLR250117P00175000 | 2024-06-05 3:22PM EDT | 175.00 | 4.65 | 4.15 | 4.95 | 0.00 | - | 20 | 1,774 | 48.66% |
| FSLR250117P00180000 | 2024-06-05 9:38AM EDT | 180.00 | 4.83 | 4.90 | 5.65 | -1.07 | -18.14% | 1 | 6,383 | 48.21% |
| FSLR250117P00185000 | 2024-06-03 10:53AM EDT | 185.00 | 5.70 | 5.75 | 6.45 | 0.00 | - | 27 | 4,801 | 47.84% |
| FSLR250117P00190000 | 2024-06-05 2:23PM EDT | 190.00 | 6.43 | 6.65 | 7.40 | 0.00 | - | 1 | 2,160 | 47.65% |
| FSLR250117P00195000 | 2024-06-05 2:23PM EDT | 195.00 | 8.10 | 7.40 | 8.40 | +0.34 | +4.38% | 2 | 478 | 47.37% |
| FSLR250117P00200000 | 2024-06-06 11:17AM EDT | 200.00 | 8.39 | 8.70 | 9.50 | -0.17 | -1.99% | 3,025 | 2,859 | 47.12% |
| FSLR250117P00210000 | 2024-06-03 10:18AM EDT | 210.00 | 9.55 | 11.15 | 12.05 | 0.00 | - | 5 | 529 | 46.75% |
| FSLR250117P00220000 | 2024-06-06 12:43PM EDT | 220.00 | 14.80 | 13.65 | 15.05 | +1.30 | +9.63% | 61 | 518 | 46.47% |
| FSLR250117P00230000 | 2024-06-05 12:47PM EDT | 230.00 | 16.10 | 16.85 | 18.35 | 0.00 | - | 1 | 533 | 46.01% |
| FSLR250117P00240000 | 2024-06-05 12:44PM EDT | 240.00 | 20.00 | 20.50 | 22.20 | +0.20 | +1.01% | 3 | 158 | 45.74% |
| FSLR250117P00250000 | 2024-06-05 2:52PM EDT | 250.00 | 25.00 | 25.00 | 26.40 | 0.00 | - | 4 | 44 | 45.37% |
| FSLR250117P00260000 | 2024-06-06 12:40PM EDT | 260.00 | 30.44 | 29.35 | 31.00 | +0.89 | +3.01% | 5 | 100 | 44.98% |
| FSLR250117P00270000 | 2024-06-06 12:40PM EDT | 270.00 | 35.17 | 34.55 | 36.00 | +3.32 | +10.42% | 83 | 38 | 44.58% |
| FSLR250117P00280000 | 2024-06-05 12:49PM EDT | 280.00 | 40.76 | 40.05 | 41.15 | +3.81 | +10.31% | 2 | 55 | 43.88% |
| FSLR250117P00290000 | 2024-06-05 2:09PM EDT | 290.00 | 48.00 | 45.85 | 47.20 | +4.00 | +9.09% | 3 | 50 | 43.78% |
| FSLR250117P00300000 | 2024-06-04 2:38PM EDT | 300.00 | 54.24 | 51.95 | 53.35 | 0.00 | - | 4 | 39 | 43.36% |
| FSLR250117P00310000 | 2023-05-31 12:35PM EDT | 310.00 | 113.86 | 120.10 | 121.30 | 0.00 | - | - | 1 | 114.76% |
| FSLR250117P00320000 | 2024-06-04 12:22PM EDT | 320.00 | 67.30 | 65.35 | 66.80 | 0.00 | - | 15 | 15 | 42.61% |
| FSLR250117P00330000 | 2024-01-24 12:06PM EDT | 330.00 | 178.62 | 185.50 | 188.90 | 0.00 | - | 2 | 0 | 180.84% |
| FSLR250117P00340000 | 2024-05-24 12:10PM EDT | 340.00 | 78.00 | 79.40 | 81.55 | 0.00 | - | 3 | 3 | 41.88% |
© 2024 Yahoo. All rights reserved.