FSLR - First Solar, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLR190719C000400002019-06-03 12:04AM EDT40.0019.5225.6526.500.00--5458.20%
FSLR190719C000425002019-07-17 11:52AM EDT42.5023.0220.7023.15+2.52+12.29%63366.80%
FSLR190719C000475002019-06-03 12:49PM EDT47.5011.6617.0520.200.00--1333.40%
FSLR190719C000500002019-07-08 11:53AM EDT50.0016.7014.2515.600.00-10158.59%
FSLR190719C000525002019-06-14 12:10PM EDT52.509.6013.4514.650.00-1029283.98%
FSLR190719C000530002019-07-16 3:34PM EDT53.0011.5010.9513.150.00-10149.41%
FSLR190719C000550002019-07-17 9:40AM EDT55.009.799.3010.20-1.16-10.59%50144.14%
FSLR190719C000575002019-07-17 1:56PM EDT57.507.717.207.55-0.76-8.97%3075.00%
FSLR190719C000600002019-07-17 1:56PM EDT60.005.284.405.10+0.52+10.92%4076.56%
FSLR190719C000610002019-07-11 3:03PM EDT61.004.712.014.100.00-1064.84%
FSLR190719C000620002019-07-17 11:02AM EDT62.002.951.073.15-1.06-26.43%2056.06%
FSLR190719C000625002019-07-17 3:12PM EDT62.502.542.202.69+0.20+8.55%11051.95%
FSLR190719C000630002019-07-17 9:51AM EDT63.001.731.562.17-1.57-47.58%2044.14%
FSLR190719C000635002019-06-26 10:14AM EDT63.501.841.361.720.00--039.65%
FSLR190719C000640002019-07-17 12:12PM EDT64.001.650.961.32+0.34+25.95%10036.72%
FSLR190719C000645002019-07-17 2:56PM EDT64.500.800.620.97+0.03+3.90%10034.47%
FSLR190719C000650002019-07-17 3:51PM EDT65.000.470.390.57-0.01-2.08%50028.13%
FSLR190719C000655002019-07-17 3:41PM EDT65.500.260.190.32-0.08-23.53%28025.59%
FSLR190719C000660002019-07-17 3:43PM EDT66.000.130.080.19-0.07-35.00%55025.78%
FSLR190719C000665002019-07-17 3:34PM EDT66.500.080.070.12-0.07-46.67%1,281026.95%
FSLR190719C000670002019-07-17 3:00PM EDT67.000.040.020.05-0.05-55.56%2,136025.39%
FSLR190719C000675002019-07-17 1:22PM EDT67.500.040.020.04-0.03-42.86%404028.13%
FSLR190719C000680002019-07-17 12:51PM EDT68.000.040.000.03-0.01-20.00%10030.47%
FSLR190719C000690002019-07-17 11:19AM EDT69.000.040.000.08+0.01+33.33%30045.70%
FSLR190719C000700002019-07-15 10:04AM EDT70.000.070.000.040.00-260046.88%
FSLR190719C000725002019-07-11 1:48PM EDT72.500.040.000.000.00-6025.00%
FSLR190719C000750002019-07-09 1:55PM EDT75.000.040.000.050.00-25074.22%
FSLR190719C000800002019-06-17 12:13AM EDT80.000.060.000.000.00--050.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSLR190719P000400002019-06-07 11:24AM EDT40.000.060.000.050.00--15218.75%
FSLR190719P000450002019-07-10 11:21AM EDT45.000.030.000.000.00-2050.00%
FSLR190719P000475002019-07-02 9:59AM EDT47.500.030.000.000.00-2050.00%
FSLR190719P000500002019-07-15 3:34PM EDT50.000.010.000.000.00-1050.00%
FSLR190719P000525002019-07-16 3:30PM EDT52.500.020.000.000.00-1050.00%
FSLR190719P000530002019-06-25 10:54AM EDT53.000.150.000.000.00--050.00%
FSLR190719P000540002019-06-25 3:19PM EDT54.000.270.000.000.00--050.00%
FSLR190719P000550002019-07-16 3:30PM EDT55.000.030.000.000.00-1050.00%
FSLR190719P000560002019-06-27 1:51PM EDT56.000.190.000.530.00--0119.14%
FSLR190719P000570002019-06-25 3:17PM EDT57.000.620.000.000.00--025.00%
FSLR190719P000575002019-07-15 3:48PM EDT57.500.030.000.000.00-6025.00%
FSLR190719P000580002019-07-16 1:00PM EDT58.000.030.000.050.00-2060.16%
FSLR190719P000585002019-06-24 11:52AM EDT58.500.740.000.050.00--055.86%
FSLR190719P000590002019-07-17 3:25PM EDT59.000.020.000.05-0.22-91.67%1051.95%
FSLR190719P000595002019-06-26 2:55PM EDT59.500.890.000.080.00--051.95%
FSLR190719P000600002019-07-17 11:30AM EDT60.000.060.000.09+0.01+20.00%9056.25%
FSLR190719P000610002019-07-10 2:47PM EDT61.000.130.000.150.00-5053.13%
FSLR190719P000615002019-07-08 2:36PM EDT61.500.160.000.200.00-1052.05%
FSLR190719P000620002019-07-15 2:10PM EDT62.000.050.000.270.00-3051.37%
FSLR190719P000625002019-07-17 12:07PM EDT62.500.050.000.11-0.08-61.54%6033.59%
FSLR190719P000630002019-07-17 2:33PM EDT63.000.070.040.08-0.12-63.16%39025.59%
FSLR190719P000635002019-07-17 10:55AM EDT63.500.200.090.22-0.12-37.50%3029.49%
FSLR190719P000640002019-07-17 3:48PM EDT64.000.220.190.23-0.28-56.00%66023.24%
FSLR190719P000645002019-07-17 3:59PM EDT64.500.360.320.37-0.25-40.98%86021.78%
FSLR190719P000650002019-07-17 3:23PM EDT65.000.530.540.75+0.02+3.92%15027.74%
FSLR190719P000655002019-07-17 12:08PM EDT65.500.650.851.14-0.55-45.83%1031.64%
FSLR190719P000660002019-07-17 3:17PM EDT66.001.181.121.40+0.21+21.65%5026.86%
FSLR190719P000665002019-07-17 2:38PM EDT66.501.581.481.97+0.29+22.48%1037.01%
FSLR190719P000670002019-07-12 2:45PM EDT67.001.451.852.430.00-4040.43%
FSLR190719P000675002019-07-09 3:10PM EDT67.501.490.593.300.00-22067.29%
FSLR190719P000680002019-07-16 2:58PM EDT68.003.481.853.250.00-1035.16%
FSLR190719P000690002019-07-09 12:01PM EDT69.002.352.124.950.00--093.65%
FSLR190719P000700002019-07-16 3:45PM EDT70.005.452.955.350.00-1063.28%