NasdaqGS - Delayed Quote • USD
First Solar, Inc. (FSLR)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:54 PM EDT
| 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 | 53.25 | 56.60 | 0.00 | 0.00% | 1 | 1 | 528.52% |
| FSLR240426C00140000 | 4/5/2024 2:31 PM | 140 | 33.00 | 33.25 | 36.60 | 0.00 | 0.00% | 1 | 4 | 352.34% |
| FSLR240426C00145000 | 4/24/2024 1:52 PM | 145 | 38.23 | 28.05 | 31.55 | 0.00 | 0.00% | 1 | 7 | 307.62% |
| FSLR240426C00150000 | 4/25/2024 2:43 PM | 150 | 21.68 | 23.65 | 26.60 | -2.02 | -8.52% | 1 | 45 | 147.27% |
| FSLR240426C00152500 | 4/19/2024 1:34 PM | 152.5 | 26.92 | 22.10 | 23.75 | 0.00 | 0.00% | 1 | 1 | 172.27% |
| FSLR240426C00155000 | 4/25/2024 6:56 PM | 155 | 19.70 | 18.80 | 22.00 | -1.83 | -8.50% | 20 | 62 | 153.71% |
| FSLR240426C00157500 | 4/18/2024 7:43 PM | 157.5 | 18.50 | 16.30 | 18.05 | 0.00 | 0.00% | - | 1 | 149.22% |
| FSLR240426C00160000 | 4/25/2024 5:12 PM | 160 | 14.43 | 13.65 | 15.35 | -0.87 | -5.69% | 38 | 41 | 117.38% |
| FSLR240426C00162500 | 4/22/2024 1:48 PM | 162.5 | 11.20 | 11.25 | 13.60 | 0.00 | 0.00% | 1 | 8 | 143.55% |
| FSLR240426C00165000 | 4/25/2024 2:30 PM | 165 | 8.20 | 9.60 | 12.35 | -2.30 | -21.90% | 2 | 139 | 118.07% |
| FSLR240426C00167500 | 4/25/2024 4:21 PM | 167.5 | 6.75 | 7.55 | 8.55 | -7.55 | -52.80% | 18 | 14 | 79.30% |
| FSLR240426C00170000 | 4/25/2024 7:38 PM | 170 | 5.30 | 5.35 | 6.75 | -1.15 | -17.83% | 694 | 977 | 79.59% |
| FSLR240426C00172500 | 4/25/2024 7:31 PM | 172.5 | 3.65 | 2.89 | 4.55 | -7.35 | -66.82% | 471 | 178 | 61.67% |
| FSLR240426C00175000 | 4/25/2024 7:57 PM | 175 | 1.91 | 1.98 | 2.09 | -1.59 | -45.43% | 1,094 | 691 | 55.42% |
| FSLR240426C00177500 | 4/25/2024 7:59 PM | 177.5 | 1.05 | 0.97 | 1.15 | -1.84 | -63.67% | 192 | 287 | 56.15% |
| FSLR240426C00180000 | 4/25/2024 7:59 PM | 180 | 0.48 | 0.47 | 0.61 | -1.26 | -72.41% | 461 | 472 | 58.89% |
| FSLR240426C00182500 | 4/25/2024 7:59 PM | 182.5 | 0.22 | 0.18 | 0.42 | -0.56 | -71.79% | 560 | 698 | 63.77% |
| FSLR240426C00185000 | 4/25/2024 7:57 PM | 185 | 0.10 | 0.08 | 0.10 | -0.50 | -83.33% | 463 | 698 | 60.16% |
| FSLR240426C00187500 | 4/25/2024 7:58 PM | 187.5 | 0.04 | 0.01 | 0.10 | -0.23 | -85.19% | 70 | 489 | 66.02% |
| FSLR240426C00190000 | 4/25/2024 7:40 PM | 190 | 0.03 | 0.01 | 0.05 | -0.11 | -78.57% | 92 | 649 | 70.31% |
| FSLR240426C00192500 | 4/25/2024 6:11 PM | 192.5 | 0.06 | 0.00 | 0.01 | -0.01 | -14.29% | 13 | 137 | 65.63% |
| FSLR240426C00195000 | 4/25/2024 7:59 PM | 195 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 74 | 929 | 89.06% |
| FSLR240426C00197500 | 4/24/2024 6:18 PM | 197.5 | 0.05 | 0.00 | 0.73 | -0.01 | -16.67% | 1 | 127 | 147.85% |
| FSLR240426C00200000 | 4/25/2024 6:43 PM | 200 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 169 | 513 | 93.75% |
| FSLR240426C00202500 | 4/25/2024 2:00 PM | 202.5 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 1 | 11 | 119.53% |
| FSLR240426C00205000 | 4/24/2024 2:21 PM | 205 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 26 | 183.20% |
| FSLR240426C00207500 | 4/24/2024 1:33 PM | 207.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 194.14% |
| FSLR240426C00210000 | 4/25/2024 2:01 PM | 210 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 102 | 164 | 140.63% |
| FSLR240426C00212500 | 4/17/2024 7:59 PM | 212.5 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 215.23% |
| FSLR240426C00215000 | 4/22/2024 4:23 PM | 215 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 90 | 150 | 225.39% |
| FSLR240426C00220000 | 4/24/2024 2:55 PM | 220 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 40 | 191.41% |
| FSLR240426C00222500 | 4/22/2024 7:50 PM | 222.5 | 0.08 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 6 | 281.45% |
| FSLR240426C00225000 | 4/10/2024 4:34 PM | 225 | 0.16 | 0.00 | 1.00 | 0.00 | 0.00% | - | 0 | 278.71% |
| FSLR240426C00230000 | 4/23/2024 4:21 PM | 230 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 839 | 200.00% |
| FSLR240426C00240000 | 4/12/2024 3:21 PM | 240 | 0.06 | 0.00 | 1.25 | 0.00 | 0.00% | 3 | 3 | 347.85% |
| 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 | 841.80% |
| FSLR240426P00105000 | 4/23/2024 5:58 PM | 105 | 0.01 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 1 | 579.69% |
| FSLR240426P00110000 | 4/17/2024 5:53 PM | 110 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 513.87% |
| FSLR240426P00115000 | 4/17/2024 5:53 PM | 115 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 10 | 471.68% |
| FSLR240426P00120000 | 4/22/2024 2:32 PM | 120 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 24 | 390.63% |
| FSLR240426P00125000 | 4/17/2024 1:49 PM | 125 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 354.30% |
| FSLR240426P00130000 | 4/18/2024 7:55 PM | 130 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 28 | 318.75% |
| FSLR240426P00135000 | 4/24/2024 1:42 PM | 135 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 242 | 162.50% |
| FSLR240426P00136000 | 4/22/2024 3:23 PM | 136 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 16 | 277.73% |
| FSLR240426P00137000 | 4/18/2024 7:56 PM | 137 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | - | 7 | 283.79% |
| FSLR240426P00138000 | 4/22/2024 1:30 PM | 138 | 0.18 | 0.00 | 1.00 | 0.00 | 0.00% | 85 | 86 | 279.69% |
| FSLR240426P00140000 | 4/25/2024 1:30 PM | 140 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 3 | 237 | 182.81% |
| FSLR240426P00141000 | 4/19/2024 5:53 PM | 141 | 0.18 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 3 | 195.31% |
| FSLR240426P00142000 | 4/19/2024 5:54 PM | 142 | 0.20 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 0 | 265.63% |
| FSLR240426P00144000 | 4/19/2024 5:55 PM | 144 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 3 | 224.41% |
| FSLR240426P00145000 | 4/22/2024 4:52 PM | 145 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 17 | 49 | 166.41% |
| FSLR240426P00146000 | 4/22/2024 2:11 PM | 146 | 0.24 | 0.00 | 0.56 | 0.00 | 0.00% | 5 | 5 | 199.61% |
| FSLR240426P00147000 | 4/19/2024 1:35 PM | 147 | 0.13 | 0.01 | 0.23 | 0.00 | 0.00% | 26 | 26 | 166.80% |
| FSLR240426P00148000 | 4/22/2024 3:07 PM | 148 | 0.17 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 5 | 126.56% |
| FSLR240426P00149000 | 4/17/2024 6:42 PM | 149 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | - | 116 | 191.99% |
| FSLR240426P00150000 | 4/25/2024 1:42 PM | 150 | 0.13 | 0.00 | 0.27 | -0.02 | -13.33% | 5 | 189 | 153.13% |
| FSLR240426P00152500 | 4/25/2024 3:10 PM | 152.5 | 0.01 | 0.00 | 0.59 | -0.10 | -90.91% | 1 | 44 | 160.94% |
| FSLR240426P00155000 | 4/25/2024 7:45 PM | 155 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 8 | 463 | 103.91% |
| FSLR240426P00157500 | 4/25/2024 7:59 PM | 157.5 | 0.06 | 0.02 | 0.05 | -0.06 | -50.00% | 18 | 256 | 90.63% |
| FSLR240426P00160000 | 4/25/2024 5:17 PM | 160 | 0.06 | 0.02 | 0.09 | 0.01 | 20.00% | 178 | 265 | 83.59% |
| FSLR240426P00162500 | 4/25/2024 3:43 PM | 162.5 | 0.15 | 0.05 | 0.17 | 0.02 | 15.38% | 6 | 118 | 80.27% |
| FSLR240426P00165000 | 4/25/2024 7:59 PM | 165 | 0.12 | 0.06 | 0.21 | -0.09 | -42.86% | 73 | 656 | 69.34% |
| FSLR240426P00167500 | 4/25/2024 7:59 PM | 167.5 | 0.19 | 0.05 | 0.21 | -0.38 | -66.67% | 1,093 | 191 | 54.49% |
| FSLR240426P00170000 | 4/25/2024 7:44 PM | 170 | 0.48 | 0.23 | 0.48 | -0.04 | -7.69% | 330 | 1,394 | 52.64% |
| FSLR240426P00172500 | 4/25/2024 7:59 PM | 172.5 | 0.98 | 0.95 | 1.00 | 0.15 | 18.07% | 229 | 335 | 54.74% |
| FSLR240426P00175000 | 4/25/2024 7:54 PM | 175 | 2.21 | 1.89 | 1.99 | 0.47 | 27.01% | 345 | 650 | 53.37% |
| FSLR240426P00177500 | 4/25/2024 7:15 PM | 177.5 | 3.80 | 3.30 | 3.50 | 1.18 | 45.04% | 92 | 290 | 51.86% |
| FSLR240426P00180000 | 4/25/2024 4:30 PM | 180 | 6.84 | 4.95 | 6.40 | 2.29 | 50.33% | 16 | 1,112 | 65.04% |
| FSLR240426P00182500 | 4/25/2024 1:31 PM | 182.5 | 7.62 | 7.05 | 8.15 | -0.33 | -4.15% | 2 | 558 | 50.98% |
| FSLR240426P00185000 | 4/25/2024 2:34 PM | 185 | 13.00 | 9.65 | 12.10 | 4.10 | 46.07% | 4 | 219 | 108.69% |
| FSLR240426P00187500 | 4/24/2024 3:40 PM | 187.5 | 13.30 | 11.40 | 13.60 | 5.80 | 77.33% | 3 | 47 | 57.03% |
| FSLR240426P00190000 | 4/24/2024 6:33 PM | 190 | 14.15 | 13.95 | 16.00 | 0.00 | 0.00% | 6 | 8 | 146.68% |
| FSLR240426P00192500 | 4/25/2024 6:51 PM | 192.5 | 17.70 | 16.25 | 18.00 | 0.70 | 4.12% | 20 | 1 | 134.18% |
| FSLR240426P00195000 | 4/18/2024 1:43 PM | 195 | 20.55 | 18.70 | 20.90 | 0.00 | 0.00% | - | 0 | 171.39% |
| FSLR240426P00200000 | 4/24/2024 6:54 PM | 200 | 24.85 | 24.00 | 26.60 | 0.00 | 0.00% | 4 | 3 | 155.27% |
| FSLR240426P00202500 | 4/24/2024 6:54 PM | 202.5 | 27.35 | 25.90 | 29.60 | 0.00 | 0.00% | 4 | 1 | 161.13% |
| FSLR240426P00222500 | 4/17/2024 5:37 PM | 222.5 | 45.00 | 45.90 | 49.45 | 0.00 | 0.00% | - | 0 | 228.13% |
Related Tickers
SEDG SolarEdge Technologies, Inc.
56.61
-2.16%
ENPH Enphase Energy, Inc.
107.83
+0.62%
RUN Sunrun Inc.
9.71
-3.09%
CSIQ Canadian Solar Inc.
14.50
-3.07%
SPWR SunPower Corporation
1.8800
-3.09%
NOVA Sunnova Energy International Inc.
3.6800
-6.36%
JKS JinkoSolar Holding Co., Ltd.
23.09
-0.35%
NXT Nextracker Inc.
42.98
-2.12%
ARRY Array Technologies, Inc.
11.94
-2.37%
MAXN Maxeon Solar Technologies, Ltd.
1.7800
-1.66%