FSLR - First Solar, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLR171215C000200002017-07-06 8:44AM EST20.0019.3027.0528.100.00-10100.00%
FSLR171215C000225002017-11-17 11:51PM EST22.5037.7737.0038.950.00-110.00%
FSLR171215C000250002017-11-17 11:09AM EST25.0035.2434.9036.05-1.91-5.14%130.00%
FSLR171215C000275002017-08-15 11:11AM EST27.5022.2020.2021.100.00-10140.00%
FSLR171215C000300002017-12-07 10:20AM EST30.0036.0037.9539.20+5.80+19.21%41620.00%
FSLR171215C000325002017-12-11 10:21AM EST32.5038.750.000.000.00-11860.00%
FSLR171215C000350002017-12-07 9:50AM EST35.0030.0033.0534.05+7.50+33.33%13860.00%
FSLR171215C000375002017-12-11 10:42AM EST37.5033.370.000.000.00-14790.00%
FSLR171215C000400002017-12-11 10:48AM EST40.0030.870.000.000.00-44460.00%
FSLR171215C000420002017-12-07 6:45PM EST42.0025.5026.0527.050.00-200.00%
FSLR171215C000425002017-12-11 3:25PM EST42.5027.560.000.000.00-11,0520.00%
FSLR171215C000450002017-12-06 3:28PM EST45.0018.5722.9024.55+2.16+13.16%271,0880.00%
FSLR171215C000470002017-12-07 6:45PM EST47.0016.8120.3522.700.00-440.00%
FSLR171215C000475002017-12-08 1:03PM EST47.5021.8322.2022.85+1.25+6.07%8785228.13%
FSLR171215C000490002017-11-24 12:46PM EST49.0011.5011.7513.150.00-200.00%
FSLR171215C000500002017-12-11 3:25PM EST50.0020.050.000.000.00-132,1710.00%
FSLR171215C000520002017-12-05 12:48PM EST52.009.5015.4517.750.00-150.00%
FSLR171215C000525002017-12-11 10:54AM EST52.5018.400.000.000.00-35890.00%
FSLR171215C000530002017-12-04 4:24PM EST53.005.705.106.250.00-100.00%
FSLR171215C000540002017-11-24 12:46PM EST54.006.697.257.550.00-10200.00%
FSLR171215C000545002017-12-12 8:15AM EST54.5015.500.000.000.00-20100.00%
FSLR171215C000550002017-12-11 2:21PM EST55.0014.750.000.000.00-101,3860.00%
FSLR171215C000555002017-12-11 3:17PM EST55.5014.590.000.000.00-260.00%
FSLR171215C000560002017-12-05 3:37PM EST56.005.9611.5013.600.00-230.00%
FSLR171215C000565002017-12-04 4:24PM EST56.503.003.153.850.00-1000.00%
FSLR171215C000570002017-12-08 3:50PM EST57.0013.1012.7513.35+2.15+19.63%15750.00%
FSLR171215C000575002017-12-11 3:17PM EST57.5012.610.000.000.00-353,5450.00%
FSLR171215C000580002017-12-08 3:41PM EST58.0012.0010.4513.70+5.90+96.72%22781.25%
FSLR171215C000585002017-12-05 10:55AM EST58.503.209.2010.800.00-80820.00%
FSLR171215C000590002017-12-11 10:53AM EST59.0011.880.000.000.00-11770.00%
FSLR171215C000595002017-12-08 10:56AM EST59.509.3010.3010.80+4.90+111.36%123250.00%
FSLR171215C000600002017-12-11 3:25PM EST60.0010.250.000.000.00-1012,0030.00%
FSLR171215C000605002017-12-08 11:51AM EST60.509.189.259.95+1.64+21.75%2041372.27%
FSLR171215C000610002017-12-11 10:53AM EST61.009.930.000.000.00-21660.00%
FSLR171215C000615002017-12-07 11:26AM EST61.505.806.907.55+3.65+169.77%1870.00%
FSLR171215C000620002017-12-11 2:02PM EST62.007.630.000.000.00-61660.00%
FSLR171215C000625002017-12-11 3:43PM EST62.507.730.000.000.00-172,9100.00%
FSLR171215C000630002017-12-11 3:14PM EST63.007.030.000.000.00-10520.00%
FSLR171215C000635002017-12-11 12:00PM EST63.506.500.000.000.00-1370.00%
FSLR171215C000640002017-12-11 3:18PM EST64.006.200.000.000.00-21320.00%
FSLR171215C000645002017-12-08 3:56PM EST64.505.675.555.95+1.38+32.17%57961.13%
FSLR171215C000650002017-12-11 3:45PM EST65.005.600.000.000.00-1161,1560.00%
FSLR171215C000655002017-12-08 12:25PM EST65.504.214.655.05+0.83+24.56%21559.38%
FSLR171215C000660002017-12-11 12:01PM EST66.004.200.000.000.00-161160.00%
FSLR171215C000665002017-12-11 10:56AM EST66.504.600.000.000.00-190.00%
FSLR171215C000670002017-12-11 11:14AM EST67.003.700.000.000.00-81250.00%
FSLR171215C000675002017-12-11 12:01PM EST67.503.030.000.000.00-1084860.00%
FSLR171215C000680002017-12-11 12:27PM EST68.002.120.000.000.00-17740.00%
FSLR171215C000685002017-12-11 3:55PM EST68.502.300.000.000.00-22440.00%
FSLR171215C000690002017-12-11 3:19PM EST69.001.810.000.000.00-191610.00%
FSLR171215C000695002017-12-11 3:30PM EST69.501.640.000.000.00-68770.00%
FSLR171215C000700002017-12-11 3:35PM EST70.001.420.000.000.00-6771,3330.00%
FSLR171215C000705002017-12-11 3:37PM EST70.501.110.000.000.00-2221281.56%
FSLR171215C000710002017-12-11 3:59PM EST71.000.880.000.000.00-1521463.13%
FSLR171215C000715002017-12-11 10:11AM EST71.501.500.000.000.00-29216.25%
FSLR171215C000720002017-12-11 3:21PM EST72.000.580.000.000.00-104916.25%
FSLR171215C000725002017-12-11 12:09PM EST72.500.400.000.000.00-62466.25%
FSLR171215C000730002017-12-11 3:26PM EST73.000.380.000.000.00-13415112.50%
FSLR171215C000735002017-12-12 8:15AM EST73.500.220.000.000.00-232012.50%
FSLR171215C000740002017-12-11 3:25PM EST74.000.200.000.000.00-14513612.50%
FSLR171215C000745002017-12-12 8:15AM EST74.500.560.000.000.00-1112.50%
FSLR171215C000750002017-12-11 12:22PM EST75.000.080.000.000.00-9959112.50%
FSLR171215C000800002017-12-08 3:23PM EST80.000.030.000.180.00-53072.27%
FSLR171215C000850002017-12-11 10:17AM EST85.000.010.000.000.00-523850.00%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLR171215P000150002017-06-19 4:30PM EST15.000.100.050.120.00-200650.00%
FSLR171215P000175002017-11-17 11:09AM EST17.500.020.000.050.00-14506.25%
FSLR171215P000200002017-11-17 11:09AM EST20.000.020.000.050.00-158459.38%
FSLR171215P000225002017-10-06 9:55AM EST22.500.040.010.05-0.04-50.00%2054425.00%
FSLR171215P000250002017-12-01 3:36PM EST25.000.020.000.05-0.01-33.33%10328381.25%
FSLR171215P000275002017-11-16 9:42AM EST27.500.050.000.050.00-1285346.88%
FSLR171215P000300002017-11-20 9:32AM EST30.000.050.000.050.00-10696315.63%
FSLR171215P000325002017-11-10 12:38PM EST32.500.020.000.05-0.01-33.33%1351287.50%
FSLR171215P000350002017-11-21 1:57PM EST35.000.030.000.060.00-12574268.75%
FSLR171215P000375002017-12-11 9:31AM EST37.500.030.000.000.00-325450.00%
FSLR171215P000400002017-12-07 12:02PM EST40.000.010.000.05-0.01-50.00%102,040215.63%
FSLR171215P000420002017-11-24 12:46PM EST42.000.100.000.120.00-400221.88%
FSLR171215P000425002017-12-08 3:42PM EST42.500.020.000.04-0.02-50.00%61,287189.06%
FSLR171215P000450002017-12-11 3:19PM EST45.000.050.000.000.00-211,72950.00%
FSLR171215P000460002017-12-11 9:40AM EST46.000.050.000.000.00-1250.00%
FSLR171215P000470002017-11-27 5:25PM EST47.000.140.130.180.00-10206.25%
FSLR171215P000475002017-12-11 12:29PM EST47.500.030.000.000.00-53,67550.00%
FSLR171215P000480002017-12-05 2:56PM EST48.000.100.000.05-0.15-60.00%2022150.00%
FSLR171215P000490002017-12-08 11:41AM EST49.000.020.000.05-0.01-33.33%56143.75%
FSLR171215P000500002017-12-11 3:19PM EST50.000.020.000.000.00-841,15650.00%
FSLR171215P000505002017-12-06 2:13PM EST50.500.060.000.07+0.06-111138.28%
FSLR171215P000510002017-12-11 9:30AM EST51.000.030.000.000.00-153650.00%
FSLR171215P000515002017-11-29 1:48PM EST51.500.440.420.54-0.13-22.81%31209.77%
FSLR171215P000520002017-12-07 3:25PM EST52.000.040.050.08-0.43-91.49%1547139.06%
FSLR171215P000525002017-12-11 3:38PM EST52.500.020.000.000.00-374650.00%
FSLR171215P000530002017-12-06 10:08AM EST53.000.120.000.10-0.47-79.66%1394125.78%
FSLR171215P000535002017-12-06 9:38AM EST53.500.010.000.10-0.88-98.88%1011122.66%
FSLR171215P000540002017-12-08 3:17PM EST54.000.040.000.09-0.01-20.00%1284117.19%
FSLR171215P000545002017-12-11 9:47AM EST54.500.050.000.000.00-10950.00%
FSLR171215P000550002017-12-11 3:56PM EST55.000.030.000.000.00-692,53650.00%
FSLR171215P000555002017-12-07 1:55PM EST55.500.060.020.12-1.14-95.00%30149113.28%
FSLR171215P000560002017-12-11 2:21PM EST56.000.050.000.000.00-1314750.00%
FSLR171215P000565002017-12-08 3:49PM EST56.500.050.000.08-0.03-37.50%46496.88%
FSLR171215P000570002017-12-07 1:50PM EST57.000.070.020.14-1.06-93.81%91260104.69%
FSLR171215P000575002017-12-11 12:19PM EST57.500.040.000.000.00-4779050.00%
FSLR171215P000580002017-12-11 10:59AM EST58.000.040.000.000.00-511150.00%
FSLR171215P000585002017-12-07 10:34AM EST58.500.170.080.17-1.58-90.29%892101.56%
FSLR171215P000590002017-12-11 11:36AM EST59.000.070.000.000.00-215750.00%
FSLR171215P000595002017-12-08 2:44PM EST59.500.080.020.10-0.07-46.67%118181.64%
FSLR171215P000600002017-12-11 1:59PM EST60.000.050.000.000.00-401,52925.00%
FSLR171215P000605002017-12-08 2:44PM EST60.500.100.040.12-0.15-60.00%42978.52%
FSLR171215P000610002017-12-11 10:59AM EST61.000.040.000.000.00-7218725.00%
FSLR171215P000615002017-12-07 3:39PM EST61.500.230.150.30-3.40-93.66%2112988.87%
FSLR171215P000620002017-12-11 10:52AM EST62.000.100.000.000.00-37425.00%
FSLR171215P000625002017-12-11 3:33PM EST62.500.130.000.000.00-421125.00%
FSLR171215P000630002017-12-11 3:37PM EST63.000.130.000.000.00-324225.00%
FSLR171215P000635002017-12-11 11:42AM EST63.500.160.000.000.00-78725.00%
FSLR171215P000640002017-12-11 3:11PM EST64.000.120.000.000.00-5010925.00%
FSLR171215P000645002017-12-11 10:44AM EST64.500.150.000.000.00-137325.00%
FSLR171215P000650002017-12-11 2:53PM EST65.000.170.000.000.00-12138512.50%
FSLR171215P000655002017-12-11 1:52PM EST65.500.250.000.000.00-113912.50%
FSLR171215P000660002017-12-11 3:43PM EST66.000.230.000.000.00-9121512.50%
FSLR171215P000665002017-12-11 2:16PM EST66.500.350.000.000.00-15712.50%
FSLR171215P000670002017-12-11 2:21PM EST67.000.490.000.000.00-10211312.50%
FSLR171215P000675002017-12-11 3:02PM EST67.500.520.000.000.00-13814512.50%
FSLR171215P000680002017-12-11 3:28PM EST68.000.570.000.000.00-6967136.25%
FSLR171215P000685002017-12-11 3:52PM EST68.500.650.000.000.00-1,0021,0546.25%
FSLR171215P000690002017-12-11 3:48PM EST69.000.840.000.000.00-3113413.13%
FSLR171215P000695002017-12-11 2:46PM EST69.501.200.000.000.00-51833.13%
FSLR171215P000700002017-12-11 3:28PM EST70.001.250.000.000.00-4573790.39%
FSLR171215P000705002017-12-12 8:15AM EST70.501.500.000.000.00-21200.00%
FSLR171215P000710002017-12-12 8:15AM EST71.002.320.000.000.00-95870.00%
FSLR171215P000715002017-12-12 8:15AM EST71.501.500.000.000.00-13130.00%
FSLR171215P000720002017-12-11 10:49AM EST72.002.060.000.000.00-12120.00%
FSLR171215P000730002017-12-08 2:37PM EST73.003.803.403.80-1.35-26.21%13358.30%
FSLR171215P000750002017-12-12 8:15AM EST75.004.240.000.000.00-10100.00%