NasdaqGS - Nasdaq Real Time Price • USD
First Solar, Inc. (FSLR)
As of 2:57 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240426C00120000 | 4/18/2024 4:18 PM | 120 | 56.29 | 53.00 | 56.45 | 0.00 | 0.00% | 1 | 1 | 246.88% |
| FSLR240426C00140000 | 4/5/2024 2:31 PM | 140 | 33.00 | 33.55 | 36.40 | 0.00 | 0.00% | 1 | 4 | 181.64% |
| FSLR240426C00145000 | 4/24/2024 1:52 PM | 145 | 38.23 | 28.70 | 31.00 | 0.00 | 0.00% | 1 | 7 | 147.66% |
| FSLR240426C00150000 | 4/25/2024 2:43 PM | 150 | 21.68 | 24.30 | 24.95 | -2.02 | -8.52% | 1 | 45 | 100.78% |
| FSLR240426C00152500 | 4/19/2024 1:34 PM | 152.5 | 26.92 | 20.75 | 23.10 | 0.00 | 0.00% | 1 | 1 | 153.71% |
| FSLR240426C00155000 | 4/24/2024 6:32 PM | 155 | 21.53 | 17.80 | 19.90 | 0.00 | 0.00% | 5 | 62 | 106.15% |
| FSLR240426C00157500 | 4/18/2024 7:43 PM | 157.5 | 18.50 | 16.45 | 17.35 | 0.00 | 0.00% | - | 1 | 91.70% |
| FSLR240426C00160000 | 4/25/2024 5:12 PM | 160 | 14.43 | 14.25 | 14.85 | -0.87 | -5.69% | 38 | 41 | 50.00% |
| FSLR240426C00162500 | 4/22/2024 1:48 PM | 162.5 | 11.20 | 10.85 | 12.65 | 0.00 | 0.00% | 1 | 8 | 82.72% |
| FSLR240426C00165000 | 4/25/2024 2:30 PM | 165 | 8.20 | 9.40 | 9.90 | -2.30 | -21.90% | 2 | 139 | 59.96% |
| FSLR240426C00167500 | 4/25/2024 4:21 PM | 167.5 | 6.75 | 6.50 | 7.50 | -7.55 | -52.80% | 18 | 14 | 51.61% |
| FSLR240426C00170000 | 4/25/2024 5:15 PM | 170 | 5.00 | 4.35 | 5.20 | -1.45 | -22.48% | 685 | 977 | 44.14% |
| FSLR240426C00172500 | 4/25/2024 6:42 PM | 172.5 | 3.25 | 3.05 | 3.20 | -7.75 | -68.28% | 461 | 178 | 39.53% |
| FSLR240426C00175000 | 4/25/2024 6:42 PM | 175 | 1.81 | 1.72 | 1.81 | -1.69 | -48.29% | 1,062 | 691 | 39.45% |
| FSLR240426C00177500 | 4/25/2024 6:37 PM | 177.5 | 0.96 | 0.85 | 0.95 | -1.93 | -66.78% | 81 | 287 | 40.63% |
| FSLR240426C00180000 | 4/25/2024 6:27 PM | 180 | 0.51 | 0.37 | 0.43 | -1.23 | -70.69% | 442 | 472 | 40.87% |
| FSLR240426C00182500 | 4/25/2024 6:03 PM | 182.5 | 0.25 | 0.15 | 0.20 | -0.53 | -67.95% | 520 | 698 | 42.68% |
| FSLR240426C00185000 | 4/25/2024 6:29 PM | 185 | 0.11 | 0.07 | 0.13 | -0.49 | -81.67% | 129 | 698 | 47.66% |
| FSLR240426C00187500 | 4/25/2024 6:41 PM | 187.5 | 0.05 | 0.01 | 0.08 | -0.22 | -81.48% | 69 | 489 | 51.56% |
| FSLR240426C00190000 | 4/25/2024 6:29 PM | 190 | 0.03 | 0.01 | 0.06 | -0.11 | -78.57% | 81 | 649 | 52.34% |
| FSLR240426C00192500 | 4/25/2024 6:11 PM | 192.5 | 0.06 | 0.00 | 0.05 | -0.01 | -14.29% | 13 | 137 | 56.64% |
| FSLR240426C00195000 | 4/25/2024 5:32 PM | 195 | 0.05 | 0.01 | 0.05 | 0.01 | 25.00% | 63 | 929 | 64.45% |
| FSLR240426C00197500 | 4/24/2024 6:18 PM | 197.5 | 0.05 | 0.00 | 0.73 | -0.01 | -16.67% | 1 | 127 | 106.45% |
| FSLR240426C00200000 | 4/25/2024 5:30 PM | 200 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 168 | 513 | 71.09% |
| FSLR240426C00202500 | 4/25/2024 2:00 PM | 202.5 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 1 | 11 | 85.94% |
| FSLR240426C00205000 | 4/24/2024 2:21 PM | 205 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 26 | 131.35% |
| FSLR240426C00207500 | 4/24/2024 1:33 PM | 207.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 139.06% |
| FSLR240426C00210000 | 4/25/2024 2:01 PM | 210 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 102 | 164 | 100.78% |
| FSLR240426C00212500 | 4/17/2024 7:59 PM | 212.5 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 153.91% |
| FSLR240426C00215000 | 4/22/2024 4:23 PM | 215 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 90 | 150 | 161.13% |
| FSLR240426C00220000 | 4/24/2024 2:55 PM | 220 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 40 | 136.72% |
| FSLR240426C00222500 | 4/22/2024 7:50 PM | 222.5 | 0.08 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 6 | 201.37% |
| FSLR240426C00225000 | 4/10/2024 4:34 PM | 225 | 0.16 | 0.00 | 1.00 | 0.00 | 0.00% | - | 0 | 198.83% |
| FSLR240426C00230000 | 4/23/2024 4:21 PM | 230 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 839 | 142.97% |
| FSLR240426C00240000 | 4/12/2024 3:21 PM | 240 | 0.06 | 0.00 | 1.25 | 0.00 | 0.00% | 3 | 3 | 247.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240426P00080000 | 4/2/2024 1:51 PM | 80 | 0.09 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 0 | 593.75% |
| FSLR240426P00105000 | 4/23/2024 5:58 PM | 105 | 0.01 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 1 | 408.20% |
| FSLR240426P00110000 | 4/17/2024 5:53 PM | 110 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 361.72% |
| FSLR240426P00115000 | 4/17/2024 5:53 PM | 115 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 10 | 331.84% |
| FSLR240426P00120000 | 4/22/2024 2:32 PM | 120 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 24 | 274.61% |
| FSLR240426P00125000 | 4/17/2024 1:49 PM | 125 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 248.83% |
| FSLR240426P00130000 | 4/18/2024 7:55 PM | 130 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 28 | 223.83% |
| FSLR240426P00135000 | 4/24/2024 1:42 PM | 135 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 242 | 115.63% |
| FSLR240426P00136000 | 4/22/2024 3:23 PM | 136 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 16 | 194.53% |
| FSLR240426P00137000 | 4/18/2024 7:56 PM | 137 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | - | 7 | 198.83% |
| FSLR240426P00138000 | 4/22/2024 1:30 PM | 138 | 0.18 | 0.00 | 1.00 | 0.00 | 0.00% | 85 | 86 | 196.09% |
| FSLR240426P00140000 | 4/25/2024 1:30 PM | 140 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 3 | 237 | 128.13% |
| FSLR240426P00141000 | 4/19/2024 5:53 PM | 141 | 0.18 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 3 | 136.72% |
| FSLR240426P00142000 | 4/19/2024 5:54 PM | 142 | 0.20 | 0.00 | 1.61 | 0.00 | 0.00% | 2 | 0 | 196.48% |
| FSLR240426P00144000 | 4/19/2024 5:55 PM | 144 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 3 | 156.93% |
| FSLR240426P00145000 | 4/22/2024 4:52 PM | 145 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 17 | 49 | 116.02% |
| FSLR240426P00146000 | 4/22/2024 2:11 PM | 146 | 0.24 | 0.00 | 0.56 | 0.00 | 0.00% | 5 | 5 | 139.45% |
| FSLR240426P00147000 | 4/19/2024 1:35 PM | 147 | 0.13 | 0.00 | 0.57 | 0.00 | 0.00% | 26 | 26 | 135.55% |
| FSLR240426P00148000 | 4/22/2024 3:07 PM | 148 | 0.17 | 0.00 | 0.54 | 0.00 | 0.00% | 6 | 5 | 129.69% |
| FSLR240426P00149000 | 4/17/2024 6:42 PM | 149 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | - | 116 | 133.89% |
| FSLR240426P00150000 | 4/25/2024 1:42 PM | 150 | 0.13 | 0.00 | 0.27 | -0.02 | -13.33% | 5 | 189 | 106.64% |
| FSLR240426P00152500 | 4/25/2024 3:10 PM | 152.5 | 0.01 | 0.00 | 0.59 | -0.10 | -90.91% | 1 | 44 | 112.11% |
| FSLR240426P00155000 | 4/25/2024 1:50 PM | 155 | 0.12 | 0.04 | 0.15 | 0.01 | 9.09% | 7 | 463 | 82.03% |
| FSLR240426P00157500 | 4/25/2024 5:03 PM | 157.5 | 0.07 | 0.01 | 0.10 | -0.05 | -41.67% | 17 | 256 | 66.41% |
| FSLR240426P00160000 | 4/25/2024 5:17 PM | 160 | 0.06 | 0.01 | 0.09 | 0.01 | 20.00% | 178 | 265 | 56.84% |
| FSLR240426P00162500 | 4/25/2024 3:43 PM | 162.5 | 0.15 | 0.05 | 0.17 | 0.02 | 15.38% | 6 | 118 | 55.08% |
| FSLR240426P00165000 | 4/25/2024 5:51 PM | 165 | 0.11 | 0.09 | 0.17 | -0.10 | -47.62% | 69 | 656 | 49.61% |
| FSLR240426P00167500 | 4/25/2024 6:32 PM | 167.5 | 0.23 | 0.24 | 0.28 | -0.34 | -59.65% | 1,036 | 191 | 44.24% |
| FSLR240426P00170000 | 4/25/2024 6:14 PM | 170 | 0.48 | 0.53 | 0.60 | -0.04 | -7.69% | 327 | 1,394 | 42.19% |
| FSLR240426P00172500 | 4/25/2024 6:40 PM | 172.5 | 1.20 | 1.14 | 1.20 | 0.37 | 44.58% | 157 | 335 | 40.16% |
| FSLR240426P00175000 | 4/25/2024 6:42 PM | 175 | 2.13 | 2.21 | 2.36 | 0.39 | 22.41% | 230 | 650 | 41.02% |
| FSLR240426P00177500 | 4/25/2024 6:29 PM | 177.5 | 3.83 | 3.35 | 4.05 | 1.21 | 46.18% | 60 | 290 | 43.51% |
| FSLR240426P00180000 | 4/25/2024 4:30 PM | 180 | 6.84 | 5.65 | 5.95 | 2.29 | 50.33% | 16 | 1,112 | 42.48% |
| FSLR240426P00182500 | 4/25/2024 1:31 PM | 182.5 | 7.62 | 7.10 | 8.30 | -0.33 | -4.15% | 2 | 558 | 48.54% |
| FSLR240426P00185000 | 4/25/2024 2:34 PM | 185 | 13.00 | 9.70 | 10.80 | 4.10 | 46.07% | 4 | 219 | 58.89% |
| FSLR240426P00187500 | 4/24/2024 3:40 PM | 187.5 | 13.30 | 12.65 | 13.45 | 5.80 | 77.33% | 3 | 47 | 51.56% |
| FSLR240426P00190000 | 4/24/2024 6:33 PM | 190 | 14.15 | 15.25 | 16.85 | 0.00 | 0.00% | 6 | 8 | 89.94% |
| FSLR240426P00192500 | 4/23/2024 1:32 PM | 192.5 | 17.00 | 16.80 | 18.35 | 0.00 | 0.00% | 4 | 1 | 89.84% |
| FSLR240426P00195000 | 4/18/2024 1:43 PM | 195 | 20.55 | 19.30 | 21.45 | 0.00 | 0.00% | - | 0 | 125.78% |
| FSLR240426P00200000 | 4/24/2024 6:54 PM | 200 | 24.85 | 24.90 | 26.10 | 0.00 | 0.00% | 4 | 3 | 77.34% |
| FSLR240426P00202500 | 4/24/2024 6:54 PM | 202.5 | 27.35 | 26.10 | 29.05 | 0.00 | 0.00% | 4 | 1 | 158.69% |
| FSLR240426P00222500 | 4/17/2024 5:37 PM | 222.5 | 45.00 | 46.95 | 48.95 | 0.00 | 0.00% | - | 0 | 221.19% |
Related Tickers
SEDG SolarEdge Technologies, Inc.
56.24
-2.80%
ENPH Enphase Energy, Inc.
106.56
-0.57%
RUN Sunrun Inc.
9.69
-3.34%
CSIQ Canadian Solar Inc.
14.70
-1.74%
SPWR SunPower Corporation
1.8750
-3.35%
NOVA Sunnova Energy International Inc.
3.6174
-7.95%
JKS JinkoSolar Holding Co., Ltd.
22.92
-1.08%
NXT Nextracker Inc.
43.31
-1.37%
ARRY Array Technologies, Inc.
11.92
-2.53%
MAXN Maxeon Solar Technologies, Ltd.
1.7650
-2.49%