FSLR - First Solar, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLR180824C000475002018-08-17 3:08PM EDT47.503.503.503.80-0.55-13.58%1551.86%
FSLR180824C000480002018-07-31 12:29PM EDT48.005.464.505.850.00-35127.15%
FSLR180824C000490002018-08-17 12:36PM EDT49.001.932.212.34-0.22-10.23%15738.09%
FSLR180824C000495002018-08-16 10:23AM EDT49.502.151.831.920.00-4235.84%
FSLR180824C000500002018-08-17 11:17AM EDT50.001.181.471.55-0.61-34.08%362234.77%
FSLR180824C000505002018-08-17 11:49AM EDT50.501.011.161.22-0.36-26.28%16433.89%
FSLR180824C000510002018-08-17 3:38PM EDT51.000.940.890.94-0.04-4.08%755633.35%
FSLR180824C000515002018-08-17 2:51PM EDT51.500.650.640.71-0.09-12.16%5911033.15%
FSLR180824C000520002018-08-17 3:54PM EDT52.000.510.460.52-0.01-1.92%21312732.91%
FSLR180824C000525002018-08-17 3:56PM EDT52.500.370.330.38-0.03-7.50%21415433.11%
FSLR180824C000530002018-08-17 3:59PM EDT53.000.250.230.27-0.04-13.79%178733.20%
FSLR180824C000535002018-08-17 3:42PM EDT53.500.190.160.19-0.02-9.52%639233.50%
FSLR180824C000540002018-08-17 3:17PM EDT54.000.110.100.13-0.09-45.00%8315633.59%
FSLR180824C000545002018-08-17 10:16AM EDT54.500.050.070.09-0.09-64.29%989634.08%
FSLR180824C000550002018-08-17 9:51AM EDT55.000.050.040.06-0.02-28.57%3020334.38%
FSLR180824C000555002018-08-14 1:03PM EDT55.500.130.000.050.00-13336.13%
FSLR180824C000560002018-08-17 11:25AM EDT56.000.020.000.04-0.04-66.67%35437.50%
FSLR180824C000565002018-08-15 9:43AM EDT56.500.090.000.040.00-31240.63%
FSLR180824C000570002018-08-15 10:04AM EDT57.000.060.000.040.00-12843.36%
FSLR180824C000575002018-08-14 1:19PM EDT57.500.040.000.040.00-51246.09%
FSLR180824C000580002018-08-15 2:48PM EDT58.000.030.000.030.00-102846.48%
FSLR180824C000585002018-08-15 9:43AM EDT58.500.030.000.030.00-3749.22%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLR180824P000450002018-08-17 2:45PM EDT45.000.040.020.04-0.01-20.00%62148.83%
FSLR180824P000460002018-08-16 2:55PM EDT46.000.060.030.050.00-5743.36%
FSLR180824P000465002018-08-17 11:52PM EDT46.500.100.000.070.00-1142.19%
FSLR180824P000470002018-08-17 10:37AM EDT47.000.130.050.09+0.02+18.18%11240.63%
FSLR180824P000475002018-08-15 11:35AM EDT47.500.190.080.110.00-51438.48%
FSLR180824P000480002018-08-17 1:53PM EDT48.000.190.120.15-0.22-53.66%114537.21%
FSLR180824P000485002018-08-17 2:59PM EDT48.500.180.170.20-0.09-33.33%696535.74%
FSLR180824P000490002018-08-17 1:14PM EDT49.000.360.240.28+0.04+12.50%364535.06%
FSLR180824P000495002018-08-17 2:44PM EDT49.500.380.340.38-0.06-13.64%328434.08%
FSLR180824P000500002018-08-17 3:56PM EDT50.000.500.470.52-0.12-19.35%10513433.59%
FSLR180824P000505002018-08-17 3:50PM EDT50.500.690.640.69-0.17-19.77%839532.76%
FSLR180824P000510002018-08-17 3:42PM EDT51.000.840.860.89-0.22-20.75%1317731.59%
FSLR180824P000515002018-08-17 3:50PM EDT51.501.181.131.19-0.13-9.92%741732.42%
FSLR180824P000520002018-08-17 2:12PM EDT52.001.711.451.51+0.04+2.40%346332.52%
FSLR180824P000525002018-08-17 3:39PM EDT52.501.811.781.89-0.53-22.65%114133.59%
FSLR180824P000530002018-08-17 3:24PM EDT53.002.172.172.32-0.43-16.54%333635.65%
FSLR180824P000535002018-08-13 1:58PM EDT53.501.902.413.700.00-311051.37%
FSLR180824P000540002018-08-17 3:26PM EDT54.003.102.874.20-0.09-2.82%22555.52%
FSLR180824P000545002018-08-14 3:50PM EDT54.502.763.304.700.00-466958.69%
FSLR180824P000550002018-08-15 11:35AM EDT55.004.042.705.950.00-52954.10%
FSLR180824P000555002018-08-17 10:33AM EDT55.505.554.354.80+2.25+68.18%48056.74%
FSLR180824P000580002018-08-10 11:58PM EDT58.005.384.555.850.00-300.00%