Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,207.73 +497.17 (+0.79%) CMC Crypto 200
1,316.08 +39.10 (+3.06%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510C00100000 | 2024-04-15 1:36PM EDT | 100.00 | 78.50 | 90.35 | 93.20 | 0.00 | - | 1 | 1 | 234.57% |
| FSLR240510C00130000 | 2024-04-19 1:56PM EDT | 130.00 | 47.40 | 60.50 | 63.40 | 0.00 | - | 2 | 2 | 162.40% |
| FSLR240510C00145000 | 2024-05-03 10:54AM EDT | 145.00 | 45.60 | 46.00 | 48.15 | +15.70 | +52.51% | 1 | 1 | 129.10% |
| FSLR240510C00150000 | 2024-05-03 12:53PM EDT | 150.00 | 39.09 | 40.60 | 43.15 | +12.71 | +48.18% | 4 | 4 | 105.76% |
| FSLR240510C00152500 | 2024-05-03 10:33AM EDT | 152.50 | 38.18 | 38.40 | 40.65 | +13.63 | +55.52% | 1 | 10 | 107.23% |
| FSLR240510C00155000 | 2024-05-03 1:31PM EDT | 155.00 | 33.21 | 35.85 | 38.40 | +8.41 | +33.91% | 7 | 6 | 105.03% |
| FSLR240510C00157500 | 2024-05-01 1:17PM EDT | 157.50 | 19.75 | 33.40 | 35.65 | 0.00 | - | 1 | 2 | 94.63% |
| FSLR240510C00160000 | 2024-05-03 1:31PM EDT | 160.00 | 28.31 | 30.65 | 33.20 | +6.88 | +32.10% | 5 | 10 | 84.28% |
| FSLR240510C00165000 | 2024-05-02 11:39AM EDT | 165.00 | 12.45 | 25.95 | 28.20 | 0.00 | - | 8 | 18 | 77.83% |
| FSLR240510C00170000 | 2024-05-03 3:50PM EDT | 170.00 | 21.90 | 20.55 | 22.45 | +10.00 | +84.03% | 11 | 79 | 75.15% |
| FSLR240510C00172500 | 2024-05-03 10:23AM EDT | 172.50 | 19.65 | 18.45 | 20.00 | +13.80 | +235.90% | 2 | 50 | 69.39% |
| FSLR240510C00175000 | 2024-05-03 12:05PM EDT | 175.00 | 14.50 | 15.95 | 17.50 | +7.30 | +101.39% | 14 | 115 | 62.45% |
| FSLR240510C00177500 | 2024-05-03 3:08PM EDT | 177.50 | 12.64 | 13.90 | 15.15 | +6.14 | +94.46% | 15 | 204 | 58.18% |
| FSLR240510C00180000 | 2024-05-03 3:51PM EDT | 180.00 | 13.00 | 11.70 | 12.85 | +7.90 | +154.90% | 224 | 348 | 54.08% |
| FSLR240510C00182500 | 2024-05-03 3:29PM EDT | 182.50 | 9.85 | 9.65 | 11.05 | +6.05 | +159.21% | 74 | 159 | 55.96% |
| FSLR240510C00185000 | 2024-05-03 3:58PM EDT | 185.00 | 8.63 | 7.80 | 9.35 | +5.63 | +187.67% | 118 | 179 | 56.74% |
| FSLR240510C00187500 | 2024-05-03 3:40PM EDT | 187.50 | 6.70 | 6.00 | 7.00 | +4.65 | +226.83% | 198 | 120 | 48.49% |
| FSLR240510C00190000 | 2024-05-03 3:59PM EDT | 190.00 | 5.40 | 5.20 | 5.45 | +4.08 | +309.09% | 696 | 140 | 47.49% |
| FSLR240510C00192500 | 2024-05-03 3:57PM EDT | 192.50 | 4.05 | 3.55 | 4.30 | +3.25 | +406.25% | 294 | 55 | 48.46% |
| FSLR240510C00195000 | 2024-05-03 3:53PM EDT | 195.00 | 3.02 | 2.70 | 3.40 | +2.37 | +364.62% | 331 | 150 | 49.93% |
| FSLR240510C00197500 | 2024-05-03 3:52PM EDT | 197.50 | 2.22 | 1.80 | 2.26 | +1.81 | +441.46% | 187 | 35 | 46.66% |
| FSLR240510C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 1.60 | 1.33 | 1.76 | +1.30 | +433.33% | 1,273 | 1,099 | 48.56% |
| FSLR240510C00205000 | 2024-05-03 3:55PM EDT | 205.00 | 0.70 | 0.64 | 0.83 | +0.50 | +250.00% | 266 | 127 | 47.95% |
| FSLR240510C00210000 | 2024-05-03 3:49PM EDT | 210.00 | 0.45 | 0.16 | 0.42 | +0.35 | +350.00% | 3,611 | 1,022 | 49.56% |
| FSLR240510C00215000 | 2024-05-03 3:57PM EDT | 215.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 92 | 30 | 51.86% |
| FSLR240510C00220000 | 2024-05-03 3:56PM EDT | 220.00 | 0.12 | 0.11 | 0.12 | -0.10 | -45.45% | 9 | 274 | 53.61% |
| FSLR240510C00225000 | 2024-05-03 10:36AM EDT | 225.00 | 0.04 | 0.01 | 0.32 | -0.38 | -90.48% | 3 | 14 | 64.26% |
| FSLR240510C00235000 | 2024-05-01 2:44PM EDT | 235.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 77.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510P00100000 | 2024-04-19 3:45PM EDT | 100.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 5 | 5 | 217.97% |
| FSLR240510P00120000 | 2024-04-15 10:40AM EDT | 120.00 | 0.38 | 0.00 | 0.36 | 0.00 | - | - | 3 | 169.14% |
| FSLR240510P00125000 | 2024-04-24 10:11AM EDT | 125.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | - | 2 | 149.61% |
| FSLR240510P00130000 | 2024-05-02 3:48PM EDT | 130.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 8 | 25 | 119.53% |
| FSLR240510P00135000 | 2024-05-03 9:30AM EDT | 135.00 | 0.32 | 0.01 | 0.27 | +0.22 | +220.00% | 5 | 38 | 126.17% |
| FSLR240510P00140000 | 2024-05-02 11:26AM EDT | 140.00 | 0.03 | 0.00 | 0.30 | -0.03 | -50.00% | 5 | 19 | 115.63% |
| FSLR240510P00145000 | 2024-05-02 10:17AM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 18 | 82.81% |
| FSLR240510P00150000 | 2024-05-03 1:40PM EDT | 150.00 | 0.03 | 0.02 | 0.05 | -0.09 | -75.00% | 25 | 278 | 76.56% |
| FSLR240510P00152500 | 2024-05-03 1:56PM EDT | 152.50 | 0.02 | 0.00 | 0.24 | -0.24 | -92.31% | 1 | 16 | 84.77% |
| FSLR240510P00155000 | 2024-05-03 1:56PM EDT | 155.00 | 0.04 | 0.01 | 0.41 | -0.11 | -73.33% | 1 | 251 | 86.72% |
| FSLR240510P00157500 | 2024-05-03 12:09PM EDT | 157.50 | 0.06 | 0.01 | 0.07 | -0.14 | -70.00% | 2 | 62 | 64.06% |
| FSLR240510P00160000 | 2024-05-03 1:40PM EDT | 160.00 | 0.06 | 0.00 | 0.08 | -0.25 | -80.65% | 49 | 317 | 59.38% |
| FSLR240510P00162500 | 2024-05-03 3:33PM EDT | 162.50 | 0.07 | 0.05 | 0.27 | -0.29 | -80.56% | 12 | 88 | 66.89% |
| FSLR240510P00165000 | 2024-05-03 3:53PM EDT | 165.00 | 0.08 | 0.03 | 0.11 | -0.54 | -87.10% | 78 | 131 | 54.30% |
| FSLR240510P00167500 | 2024-05-03 1:21PM EDT | 167.50 | 0.14 | 0.07 | 0.31 | -0.97 | -87.39% | 1 | 60 | 58.11% |
| FSLR240510P00170000 | 2024-05-03 3:53PM EDT | 170.00 | 0.15 | 0.11 | 0.37 | -1.37 | -90.13% | 60 | 185 | 55.18% |
| FSLR240510P00172500 | 2024-05-03 3:59PM EDT | 172.50 | 0.22 | 0.15 | 0.29 | -1.58 | -87.78% | 127 | 584 | 51.56% |
| FSLR240510P00175000 | 2024-05-03 3:30PM EDT | 175.00 | 0.37 | 0.28 | 0.34 | -2.62 | -87.63% | 88 | 189 | 47.56% |
| FSLR240510P00177500 | 2024-05-03 3:58PM EDT | 177.50 | 0.52 | 0.45 | 0.52 | -2.93 | -84.93% | 103 | 78 | 46.39% |
| FSLR240510P00180000 | 2024-05-03 3:41PM EDT | 180.00 | 0.75 | 0.71 | 0.80 | -4.65 | -86.11% | 388 | 115 | 45.61% |
| FSLR240510P00182500 | 2024-05-03 3:59PM EDT | 182.50 | 1.16 | 1.11 | 1.37 | -5.29 | -82.02% | 50 | 83 | 47.34% |
| FSLR240510P00185000 | 2024-05-03 3:40PM EDT | 185.00 | 1.69 | 1.57 | 2.10 | -6.71 | -79.88% | 437 | 98 | 48.41% |
| FSLR240510P00187500 | 2024-05-03 3:59PM EDT | 187.50 | 2.45 | 2.40 | 2.66 | -7.40 | -75.13% | 106 | 26 | 45.31% |
| FSLR240510P00190000 | 2024-05-03 3:58PM EDT | 190.00 | 3.46 | 3.35 | 3.60 | -8.34 | -70.68% | 154 | 60 | 44.39% |
| FSLR240510P00200000 | 2024-05-03 3:57PM EDT | 200.00 | 9.68 | 9.50 | 10.00 | -10.32 | -51.60% | 6 | 18 | 45.85% |
| FSLR240510P00205000 | 2024-04-25 9:55AM EDT | 205.00 | 33.40 | 13.60 | 15.25 | 0.00 | - | - | 1 | 50.51% |
© 2024 Yahoo. All rights reserved.