FSLR - First Solar, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLR180622C000770002018-06-20 9:53AM EDT77.000.010.000.02-0.34-97.14%132162.50%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLR180622P000440002018-06-20 11:22AM EDT44.000.010.000.010.00-202068.75%
FSLR180622P000450002018-06-20 10:02AM EDT45.000.010.000.02-0.02-66.67%124365.63%
FSLR180622P000455002018-06-08 3:58PM EDT45.500.160.150.210.00-200103.52%
FSLR180622P000460002018-06-18 12:47PM EDT46.000.030.000.030.00-70073460.16%
FSLR180622P000465002018-06-19 10:09AM EDT46.500.060.000.030.00-14355.47%
FSLR180622P000470002018-06-18 9:43AM EDT47.000.140.000.040.00-11452.34%
FSLR180622P000475002018-06-20 9:35AM EDT47.500.040.020.05-0.01-20.00%107752.34%
FSLR180622P000480002018-06-20 10:29AM EDT48.000.070.030.07-0.03-30.00%12936950.39%
FSLR180622P000485002018-06-19 3:18PM EDT48.500.070.060.100.00-77550.00%
FSLR180622P000490002018-06-20 10:28AM EDT49.000.150.090.13-0.08-34.78%115349.81%
FSLR180622P000495002018-06-19 2:41PM EDT49.500.190.130.200.00-2511249.61%
FSLR180622P000500002018-06-20 11:25AM EDT50.000.240.220.250.00-31646645.90%
FSLR180622P000505002018-06-20 11:01AM EDT50.500.460.330.39+0.14+43.75%9030546.68%
FSLR180622P000510002018-06-20 11:02AM EDT51.000.660.500.56+0.18+37.50%17129146.78%
FSLR180622P000515002018-06-20 10:20AM EDT51.500.720.680.75+0.08+12.50%127145.61%
FSLR180622P000520002018-06-20 10:33AM EDT52.001.160.931.03+0.36+45.00%3923446.78%
FSLR180622P000525002018-06-19 3:50PM EDT52.501.171.251.340.00-2222247.27%
FSLR180622P000530002018-06-20 10:30AM EDT53.001.871.621.71+0.44+30.77%2213548.83%
FSLR180622P000535002018-06-20 11:27AM EDT53.502.061.982.08+0.23+12.57%1512548.44%
FSLR180622P000540002018-06-20 9:51AM EDT54.002.252.402.53-0.65-22.41%14351.95%
FSLR180622P000545002018-06-15 11:50PM EDT54.504.123.603.900.00-100107.42%
FSLR180622P000550002018-06-20 9:51AM EDT55.003.153.353.70-0.05-1.56%117164.65%
FSLR180622P000555002018-06-14 1:17PM EDT55.502.344.554.800.00-230118.75%
FSLR180622P000560002018-06-15 2:49PM EDT56.005.444.905.30+2.65+94.98%858121.29%
FSLR180622P000565002018-06-15 2:10PM EDT56.505.955.305.80+2.75+85.94%1123125.00%
FSLR180622P000570002018-06-15 2:09PM EDT57.006.405.806.35+1.13+21.44%24133.69%
FSLR180622P000575002018-06-13 12:13PM EDT57.505.054.905.20-0.10-1.94%110.00%
FSLR180622P000580002018-06-18 2:45PM EDT58.006.146.206.550.00-11078.13%
FSLR180622P000585002018-06-08 3:58PM EDT58.504.606.006.300.00-210.00%
FSLR180622P000600002018-05-11 11:58PM EDT60.000.350.180.400.00-450.00%
FSLR180622P000610002018-06-19 3:41PM EDT61.008.759.259.600.00-19114.06%
FSLR180622P000615002018-06-18 9:53AM EDT61.509.929.2511.200.00-10157.23%
FSLR180622P000620002018-05-11 11:58PM EDT62.000.510.430.590.00-20200.00%
FSLR180622P000625002018-06-11 10:55AM EDT62.5010.417.6012.200.00-214247.46%
FSLR180622P000630002018-06-18 2:41PM EDT63.0011.0711.1512.600.00-320187.30%
FSLR180622P000635002018-06-14 10:23AM EDT63.5010.4011.8513.950.00-512236.91%
FSLR180622P000640002018-06-08 3:58PM EDT64.008.959.1513.750.00-36268.36%
FSLR180622P000645002018-06-05 9:55AM EDT64.504.909.7014.400.00-69284.57%
FSLR180622P000650002018-05-11 11:58PM EDT65.001.050.491.490.00-11600.00%
FSLR180622P000660002018-06-12 10:08AM EDT66.0011.5012.1514.750.00-1213202.73%
FSLR180622P000670002018-06-13 10:27AM EDT67.0014.1112.0516.60-0.17-1.19%727289.36%
FSLR180622P000675002018-06-12 10:24AM EDT67.5014.2513.7516.250.00-1014216.02%
FSLR180622P000680002018-06-05 10:33AM EDT68.008.2113.2017.800.00-32314.65%
FSLR180622P000685002018-05-14 4:57PM EDT68.501.221.391.900.00-1000.00%
FSLR180622P000690002018-06-15 10:37AM EDT69.0018.3116.2519.65+12.05+192.49%81250.98%
FSLR180622P000695002018-05-25 11:49PM EDT69.503.703.053.350.00-320.00%
FSLR180622P000700002018-06-08 1:45PM EDT70.0018.1115.2519.80+14.31+376.58%134334.28%
FSLR180622P000705002018-06-01 11:55PM EDT70.503.545.055.300.00-110.00%
FSLR180622P000710002018-06-14 11:45AM EDT71.0017.5619.2020.600.00-115262.50%
FSLR180622P000715002018-05-11 11:58PM EDT71.502.882.753.200.00-990.00%
FSLR180622P000720002018-05-24 12:37PM EDT72.004.934.704.950.00-150.00%
FSLR180622P000725002018-06-08 1:05PM EDT72.5020.4517.6022.30+16.80+460.27%73357.42%
FSLR180622P000730002018-05-18 11:46PM EDT73.003.804.105.200.00-110.00%
FSLR180622P000735002018-05-21 9:54AM EDT73.504.305.856.100.00-3240.00%
FSLR180622P000745002018-05-15 9:46AM EDT74.504.185.206.250.00-110.00%
FSLR180622P000750002018-05-18 11:46PM EDT75.004.905.706.550.00-10100.00%