NasdaqGS - Nasdaq Real Time Price • USD
First Solar, Inc. (FSLR)
As of 11:26 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240426C00120000 | 4/18/2024 4:18 PM | 120 | 56.29 | 56.20 | 59.40 | 0.00 | 0.00% | 1 | 1 | 383.98% |
| FSLR240426C00140000 | 4/5/2024 2:31 PM | 140 | 33.00 | 36.10 | 39.25 | 0.00 | 0.00% | 1 | 4 | 227.34% |
| FSLR240426C00145000 | 4/24/2024 1:52 PM | 145 | 38.23 | 31.20 | 34.50 | 0.00 | 0.00% | 1 | 7 | 225.78% |
| FSLR240426C00150000 | 4/26/2024 1:45 PM | 150 | 28.65 | 26.85 | 28.75 | 6.97 | 32.15% | 6 | 45 | 187.89% |
| FSLR240426C00152500 | 4/26/2024 2:50 PM | 152.5 | 25.26 | 23.65 | 26.60 | -1.66 | -6.17% | 2 | 1 | 146.09% |
| FSLR240426C00155000 | 4/25/2024 6:56 PM | 155 | 19.70 | 20.90 | 22.90 | 0.00 | 0.00% | 20 | 59 | 167.77% |
| FSLR240426C00157500 | 4/18/2024 7:43 PM | 157.5 | 18.50 | 19.35 | 20.55 | 0.00 | 0.00% | - | 1 | 164.16% |
| FSLR240426C00160000 | 4/26/2024 2:28 PM | 160 | 18.86 | 16.90 | 18.10 | 4.43 | 30.70% | 3 | 61 | 150.78% |
| FSLR240426C00162500 | 4/22/2024 1:48 PM | 162.5 | 11.20 | 14.15 | 15.95 | 0.00 | 0.00% | 1 | 8 | 77.34% |
| FSLR240426C00165000 | 4/26/2024 2:55 PM | 165 | 13.15 | 12.40 | 13.20 | 4.95 | 60.37% | 14 | 141 | 96.48% |
| FSLR240426C00167500 | 4/25/2024 4:21 PM | 167.5 | 6.75 | 9.80 | 10.35 | 0.00 | 0.00% | 18 | 22 | 58.59% |
| FSLR240426C00170000 | 4/26/2024 2:47 PM | 170 | 7.60 | 6.80 | 8.10 | 2.30 | 43.40% | 611 | 1,530 | 80.76% |
| FSLR240426C00172500 | 4/26/2024 2:37 PM | 172.5 | 6.23 | 4.00 | 5.55 | 2.58 | 70.68% | 54 | 285 | 59.86% |
| FSLR240426C00175000 | 4/26/2024 2:32 PM | 175 | 4.30 | 2.46 | 3.45 | 2.39 | 125.13% | 20 | 1,030 | 52.69% |
| FSLR240426C00177500 | 4/26/2024 3:10 PM | 177.5 | 0.97 | 0.97 | 1.16 | -0.08 | -7.62% | 160 | 279 | 31.10% |
| FSLR240426C00180000 | 4/26/2024 3:01 PM | 180 | 0.30 | 0.25 | 0.34 | -0.18 | -37.50% | 1,474 | 559 | 31.93% |
| FSLR240426C00182500 | 4/26/2024 3:02 PM | 182.5 | 0.14 | 0.05 | 0.35 | -0.08 | -36.36% | 87 | 820 | 50.00% |
| FSLR240426C00185000 | 4/26/2024 3:07 PM | 185 | 0.03 | 0.03 | 0.10 | -0.07 | -50.00% | 554 | 852 | 48.44% |
| FSLR240426C00187500 | 4/26/2024 2:59 PM | 187.5 | 0.06 | 0.02 | 0.03 | 0.02 | 50.00% | 117 | 480 | 49.61% |
| FSLR240426C00190000 | 4/26/2024 2:57 PM | 190 | 0.04 | 0.00 | 0.07 | 0.01 | 33.33% | 160 | 593 | 60.94% |
| FSLR240426C00192500 | 4/26/2024 3:07 PM | 192.5 | 0.04 | 0.01 | 0.10 | -0.02 | -50.00% | 11 | 133 | 75.78% |
| FSLR240426C00195000 | 4/26/2024 1:55 PM | 195 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 16 | 898 | 77.34% |
| FSLR240426C00197500 | 4/26/2024 2:07 PM | 197.5 | 0.01 | 0.00 | 0.27 | -0.04 | -80.00% | 4 | 127 | 110.16% |
| FSLR240426C00200000 | 4/25/2024 6:43 PM | 200 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 169 | 660 | 96.88% |
| FSLR240426C00202500 | 4/25/2024 2:00 PM | 202.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 158.40% |
| FSLR240426C00205000 | 4/24/2024 2:21 PM | 205 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 26 | 169.73% |
| FSLR240426C00207500 | 4/24/2024 1:33 PM | 207.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 180.86% |
| FSLR240426C00210000 | 4/26/2024 2:45 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 237 | 109.38% |
| FSLR240426C00212500 | 4/17/2024 7:59 PM | 212.5 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 202.15% |
| FSLR240426C00215000 | 4/26/2024 2:10 PM | 215 | 0.01 | 0.00 | 0.00 | -0.13 | -92.86% | 100 | 150 | 50.00% |
| FSLR240426C00220000 | 4/24/2024 2:55 PM | 220 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 40 | 180.47% |
| FSLR240426C00222500 | 4/22/2024 7:50 PM | 222.5 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 6 | 242.19% |
| FSLR240426C00225000 | 4/10/2024 4:34 PM | 225 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 251.56% |
| FSLR240426C00230000 | 4/23/2024 4:21 PM | 230 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 839 | 190.63% |
| FSLR240426C00240000 | 4/12/2024 3:21 PM | 240 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 305.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240426P00080000 | 4/2/2024 1:51 PM | 80 | 0.09 | 0.00 | 2.12 | 0.00 | 0.00% | 1 | 0 | 905.86% |
| FSLR240426P00105000 | 4/23/2024 5:58 PM | 105 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 519.53% |
| FSLR240426P00110000 | 4/17/2024 5:53 PM | 110 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 478.91% |
| FSLR240426P00115000 | 4/17/2024 5:53 PM | 115 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 10 | 439.84% |
| FSLR240426P00120000 | 4/22/2024 2:32 PM | 120 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 24 | 402.34% |
| FSLR240426P00125000 | 4/17/2024 1:49 PM | 125 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 366.02% |
| FSLR240426P00130000 | 4/18/2024 7:55 PM | 130 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 28 | 330.86% |
| FSLR240426P00135000 | 4/24/2024 1:42 PM | 135 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 242 | 175.00% |
| FSLR240426P00136000 | 4/22/2024 3:23 PM | 136 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 16 | 289.84% |
| FSLR240426P00137000 | 4/18/2024 7:56 PM | 137 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 7 | 283.20% |
| FSLR240426P00138000 | 4/22/2024 1:30 PM | 138 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 85 | 86 | 276.56% |
| FSLR240426P00140000 | 4/25/2024 1:35 PM | 140 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 235 | 150.00% |
| FSLR240426P00141000 | 4/19/2024 5:53 PM | 141 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 3 | 256.64% |
| FSLR240426P00142000 | 4/19/2024 5:54 PM | 142 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 0 | 250.20% |
| FSLR240426P00144000 | 4/19/2024 5:55 PM | 144 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 3 | 237.11% |
| FSLR240426P00145000 | 4/22/2024 4:52 PM | 145 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 17 | 49 | 176.56% |
| FSLR240426P00146000 | 4/22/2024 2:11 PM | 146 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 224.22% |
| FSLR240426P00147000 | 4/19/2024 1:35 PM | 147 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 26 | 26 | 217.77% |
| FSLR240426P00148000 | 4/22/2024 3:07 PM | 148 | 0.17 | 0.00 | 0.74 | 0.00 | 0.00% | 6 | 5 | 210.74% |
| FSLR240426P00149000 | 4/17/2024 6:42 PM | 149 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | - | 116 | 204.88% |
| FSLR240426P00150000 | 4/25/2024 2:00 PM | 150 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 185 | 130.47% |
| FSLR240426P00152500 | 4/25/2024 3:10 PM | 152.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 44 | 182.62% |
| FSLR240426P00155000 | 4/26/2024 2:45 PM | 155 | 0.03 | 0.01 | 0.12 | -0.02 | -40.00% | 45 | 466 | 122.27% |
| FSLR240426P00157500 | 4/26/2024 2:50 PM | 157.5 | 0.02 | 0.00 | 0.42 | -0.04 | -66.67% | 20 | 242 | 133.79% |
| FSLR240426P00160000 | 4/26/2024 2:08 PM | 160 | 0.09 | 0.01 | 0.10 | 0.03 | 50.00% | 12 | 271 | 94.53% |
| FSLR240426P00162500 | 4/25/2024 3:43 PM | 162.5 | 0.02 | 0.01 | 0.53 | -0.13 | -86.67% | 1 | 117 | 110.55% |
| FSLR240426P00165000 | 4/26/2024 3:07 PM | 165 | 0.04 | 0.00 | 0.08 | -0.08 | -88.89% | 4 | 666 | 66.80% |
| FSLR240426P00167500 | 4/26/2024 3:06 PM | 167.5 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 135 | 404 | 45.31% |
| FSLR240426P00170000 | 4/26/2024 2:54 PM | 170 | 0.01 | 0.01 | 0.07 | -0.47 | -97.92% | 72 | 1,434 | 47.27% |
| FSLR240426P00172500 | 4/26/2024 2:54 PM | 172.5 | 0.04 | 0.04 | 0.08 | -0.94 | -95.92% | 21 | 342 | 34.96% |
| FSLR240426P00175000 | 4/26/2024 3:09 PM | 175 | 0.30 | 0.12 | 0.23 | -1.91 | -86.43% | 124 | 635 | 28.13% |
| FSLR240426P00177500 | 4/26/2024 3:09 PM | 177.5 | 0.96 | 0.72 | 0.99 | -2.84 | -74.74% | 55 | 330 | 26.91% |
| FSLR240426P00180000 | 4/26/2024 2:57 PM | 180 | 2.37 | 2.34 | 3.10 | -4.47 | -65.35% | 36 | 1,109 | 41.55% |
| FSLR240426P00182500 | 4/26/2024 2:45 PM | 182.5 | 4.80 | 3.35 | 5.40 | -2.82 | -37.01% | 2 | 558 | 52.88% |
| FSLR240426P00185000 | 4/26/2024 2:53 PM | 185 | 7.30 | 6.95 | 8.00 | -5.70 | -43.85% | 68 | 219 | 74.02% |
| FSLR240426P00187500 | 4/25/2024 5:19 PM | 187.5 | 13.30 | 9.55 | 10.95 | 0.00 | 0.00% | 3 | 5 | 74.90% |
| FSLR240426P00190000 | 4/24/2024 6:33 PM | 190 | 14.15 | 12.00 | 13.10 | 0.00 | 0.00% | 6 | 8 | 67.19% |
| FSLR240426P00192500 | 4/25/2024 6:51 PM | 192.5 | 17.70 | 14.60 | 15.40 | 0.00 | 0.00% | 20 | 0 | 63.28% |
| FSLR240426P00195000 | 4/18/2024 1:43 PM | 195 | 15.55 | 16.75 | 17.80 | -5.00 | -24.33% | 2 | 0 | 117.48% |
| FSLR240426P00200000 | 4/26/2024 1:47 PM | 200 | 20.90 | 22.10 | 23.30 | -3.95 | -15.90% | 1 | 3 | 131.06% |
| FSLR240426P00202500 | 4/24/2024 6:54 PM | 202.5 | 27.35 | 24.55 | 25.10 | 0.00 | 0.00% | 4 | 1 | 127.34% |
| FSLR240426P00222500 | 4/17/2024 5:37 PM | 222.5 | 45.00 | 44.00 | 45.95 | 0.00 | 0.00% | - | 0 | 294.14% |
Related Tickers
SEDG SolarEdge Technologies, Inc.
58.34
+3.05%
ENPH Enphase Energy, Inc.
111.32
+3.24%
RUN Sunrun Inc.
10.05
+3.51%
SPWR SunPower Corporation
1.9450
+3.46%
CSIQ Canadian Solar Inc.
15.09
+4.07%
NOVA Sunnova Energy International Inc.
3.8750
+5.30%
JKS JinkoSolar Holding Co., Ltd.
24.14
+4.55%
NXT Nextracker Inc.
43.55
+1.33%
MAXN Maxeon Solar Technologies, Ltd.
2.0250
+13.76%
ARRY Array Technologies, Inc.
12.32
+3.18%