NasdaqGS - Delayed Quote USD

First Solar, Inc. (FSLR)

191.55 +11.04 (+6.12%)
At close: May 3 at 4:00 PM EDT
191.50 -0.05 (-0.03%)
After hours: May 3 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FSLR240510C00100000 4/15/2024 5:36 PM 100 78.50 90.35 93.20 0.00 0.00% 1 1 234.57%
FSLR240510C00130000 4/19/2024 5:56 PM 130 47.40 60.50 63.40 0.00 0.00% 2 2 162.40%
FSLR240510C00145000 5/3/2024 2:54 PM 145 45.60 46.00 48.15 15.70 52.51% 1 1 129.10%
FSLR240510C00150000 5/3/2024 4:53 PM 150 39.09 40.60 43.15 12.71 48.18% 4 4 105.76%
FSLR240510C00152500 5/3/2024 2:33 PM 152.5 38.18 38.40 40.65 13.63 55.52% 1 10 107.23%
FSLR240510C00155000 5/3/2024 5:31 PM 155 33.21 35.85 38.40 8.41 33.91% 7 6 105.03%
FSLR240510C00157500 5/1/2024 5:17 PM 157.5 19.75 33.40 35.65 0.00 0.00% 1 2 94.63%
FSLR240510C00160000 5/3/2024 5:31 PM 160 28.31 30.65 33.20 6.88 32.10% 5 10 84.28%
FSLR240510C00165000 5/2/2024 3:39 PM 165 12.45 25.95 28.20 0.00 0.00% 8 18 77.83%
FSLR240510C00170000 5/3/2024 7:50 PM 170 21.90 20.55 22.45 10.00 84.03% 11 79 75.15%
FSLR240510C00172500 5/3/2024 2:23 PM 172.5 19.65 18.45 20.00 13.80 235.90% 2 50 69.39%
FSLR240510C00175000 5/3/2024 4:05 PM 175 14.50 15.95 17.50 7.30 101.39% 14 115 62.45%
FSLR240510C00177500 5/3/2024 7:08 PM 177.5 12.64 13.90 15.15 6.14 94.46% 15 204 58.18%
FSLR240510C00180000 5/3/2024 7:51 PM 180 13.00 11.70 12.85 7.90 154.90% 224 348 54.08%
FSLR240510C00182500 5/3/2024 7:29 PM 182.5 9.85 9.65 11.05 6.05 159.21% 74 159 55.96%
FSLR240510C00185000 5/3/2024 7:58 PM 185 8.63 7.80 9.35 5.63 187.67% 118 179 56.74%
FSLR240510C00187500 5/3/2024 7:40 PM 187.5 6.70 6.00 7.00 4.65 226.83% 198 120 48.49%
FSLR240510C00190000 5/3/2024 7:59 PM 190 5.40 5.20 5.45 4.08 309.09% 696 140 47.49%
FSLR240510C00192500 5/3/2024 7:57 PM 192.5 4.05 3.55 4.30 3.25 406.25% 294 55 48.46%
FSLR240510C00195000 5/3/2024 7:53 PM 195 3.02 2.70 3.40 2.37 364.62% 331 150 49.93%
FSLR240510C00197500 5/3/2024 7:52 PM 197.5 2.22 1.80 2.26 1.81 441.46% 187 35 46.66%
FSLR240510C00200000 5/3/2024 7:59 PM 200 1.60 1.33 1.76 1.30 433.33% 1,273 1,099 48.56%
FSLR240510C00205000 5/3/2024 7:55 PM 205 0.70 0.64 0.83 0.50 250.00% 266 127 47.95%
FSLR240510C00210000 5/3/2024 7:49 PM 210 0.45 0.16 0.42 0.35 350.00% 3,611 1,022 49.56%
FSLR240510C00215000 5/3/2024 7:57 PM 215 0.20 0.15 0.30 0.05 33.33% 92 30 51.86%
FSLR240510C00220000 5/3/2024 7:56 PM 220 0.12 0.11 0.12 -0.10 -45.45% 9 274 53.61%
FSLR240510C00225000 5/3/2024 2:36 PM 225 0.04 0.01 0.32 -0.38 -90.48% 3 14 64.26%
FSLR240510C00235000 5/1/2024 6:44 PM 235 0.10 0.00 0.30 0.00 0.00% 4 5 77.25%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FSLR240510P00100000 4/19/2024 7:45 PM 100 0.15 0.00 0.26 0.00 0.00% 5 5 217.97%
FSLR240510P00120000 4/15/2024 2:40 PM 120 0.38 0.00 0.36 0.00 0.00% - 3 169.14%
FSLR240510P00125000 4/24/2024 2:11 PM 125 0.10 0.00 0.27 0.00 0.00% - 2 149.61%
FSLR240510P00130000 5/2/2024 7:48 PM 130 0.04 0.00 0.09 0.00 0.00% 8 25 119.53%
FSLR240510P00135000 5/3/2024 1:30 PM 135 0.32 0.01 0.27 0.22 220.00% 5 38 126.17%
FSLR240510P00140000 5/2/2024 3:26 PM 140 0.03 0.00 0.30 -0.03 -50.00% 5 19 115.63%
FSLR240510P00145000 5/2/2024 2:17 PM 145 0.10 0.00 0.05 0.00 0.00% 24 18 82.81%
FSLR240510P00150000 5/3/2024 5:40 PM 150 0.03 0.02 0.05 -0.09 -75.00% 25 278 76.56%
FSLR240510P00152500 5/3/2024 5:56 PM 152.5 0.02 0.00 0.24 -0.24 -92.31% 1 16 84.77%
FSLR240510P00155000 5/3/2024 5:56 PM 155 0.04 0.01 0.41 -0.11 -73.33% 1 251 86.72%
FSLR240510P00157500 5/3/2024 4:09 PM 157.5 0.06 0.01 0.07 -0.14 -70.00% 2 62 64.06%
FSLR240510P00160000 5/3/2024 5:40 PM 160 0.06 0.00 0.08 -0.25 -80.65% 49 317 59.38%
FSLR240510P00162500 5/3/2024 7:33 PM 162.5 0.07 0.05 0.27 -0.29 -80.56% 12 88 66.89%
FSLR240510P00165000 5/3/2024 7:53 PM 165 0.08 0.03 0.11 -0.54 -87.10% 78 131 54.30%
FSLR240510P00167500 5/3/2024 5:21 PM 167.5 0.14 0.07 0.31 -0.97 -87.39% 1 60 58.11%
FSLR240510P00170000 5/3/2024 7:53 PM 170 0.15 0.11 0.37 -1.37 -90.13% 60 185 55.18%
FSLR240510P00172500 5/3/2024 7:59 PM 172.5 0.22 0.15 0.29 -1.58 -87.78% 127 584 51.56%
FSLR240510P00175000 5/3/2024 7:30 PM 175 0.37 0.28 0.34 -2.62 -87.63% 88 189 47.56%
FSLR240510P00177500 5/3/2024 7:58 PM 177.5 0.52 0.45 0.52 -2.93 -84.93% 103 78 46.39%
FSLR240510P00180000 5/3/2024 7:41 PM 180 0.75 0.71 0.80 -4.65 -86.11% 388 115 45.61%
FSLR240510P00182500 5/3/2024 7:59 PM 182.5 1.16 1.11 1.37 -5.29 -82.02% 50 83 47.34%
FSLR240510P00185000 5/3/2024 7:40 PM 185 1.69 1.57 2.10 -6.71 -79.88% 437 98 48.41%
FSLR240510P00187500 5/3/2024 7:59 PM 187.5 2.45 2.40 2.66 -7.40 -75.13% 106 26 45.31%
FSLR240510P00190000 5/3/2024 7:58 PM 190 3.46 3.35 3.60 -8.34 -70.68% 154 60 44.39%
FSLR240510P00200000 5/3/2024 7:57 PM 200 9.68 9.50 10.00 -10.32 -51.60% 6 18 45.85%
FSLR240510P00205000 4/25/2024 1:55 PM 205 33.40 13.60 15.25 0.00 0.00% - 1 50.51%

Related Tickers

ENPH Enphase Energy, Inc.
114.20
+7.67%
 
SEDG SolarEdge Technologies, Inc.
60.45
+1.32%
 
RUN Sunrun Inc.
11.90
+8.68%
 
CSIQ Canadian Solar Inc.
16.79
+1.39%
 
SPWR SunPower Corporation
2.3400
+7.34%
 
NOVA Sunnova Energy International Inc.
4.7900
+8.37%
 
JKS JinkoSolar Holding Co., Ltd.
26.18
+2.55%
 
NXT Nextracker Inc.
46.10
+5.54%
 
ARRY Array Technologies, Inc.
13.46
+3.06%
 
MAXN Maxeon Solar Technologies, Ltd.
2.3600
+5.36%