S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
Russia blindfolds, detains Ukraine nuclear plant chief
Ruptured oil pipeline off California approved for repairs
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
Italy's Meloni vows to put national energy interests first
Danes: Nord Stream 2 pipeline seems to have stopped leaking
S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
Russia blindfolds, detains Ukraine nuclear plant chief
Ruptured oil pipeline off California approved for repairs
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
Italy's Meloni vows to put national energy interests first
Danes: Nord Stream 2 pipeline seems to have stopped leaking
S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
Russia blindfolds, detains Ukraine nuclear plant chief
Ruptured oil pipeline off California approved for repairs
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
Italy's Meloni vows to put national energy interests first
Danes: Nord Stream 2 pipeline seems to have stopped leaking
S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
Russia blindfolds, detains Ukraine nuclear plant chief
Ruptured oil pipeline off California approved for repairs
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
Italy's Meloni vows to put national energy interests first
Danes: Nord Stream 2 pipeline seems to have stopped leaking
NASDAQ:FSLR

First Solar - FSLR Options Chain & Prices

$132.27
+1.34 (+1.02%)
(As of 09/30/2022 12:00 AM ET)
Add
Compare
Today's Range
$129.72
$136.20
50-Day Range
$73.57
$137.53
52-Week Range
$59.60
$140.64
Volume
3.45 million shs
Average Volume
2.99 million shs
Market Capitalization
$14.10 billion
P/E Ratio
75.15
Dividend Yield
N/A
Price Target
$124.53

FSLR Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/7/2022$205.00$0.030Call1010045
(+15)
1.18202
(+0.054302)
0.0049123
10/7/2022$200.00$0.039Call3003048
(+36)
1.15325
(+0.080365)
0.0062873
10/7/2022$195.00$0.050Call00015
(+0)
1.12376
(-0.104001)
0.0081310
10/7/2022$190.00$0.050Call00010
(+0)
1.05843
(+0.100481)
0.008560
10/7/2022$185.00$0.050Call00011
(+0)
0.990658
(-0.093802)
0.0090550
10/7/2022$180.00$0.050Call0006
(+5)
0.920375
(-0.102025)
0.0096440
10/7/2022$175.00$0.055Call00075
(+0)
0.85725
(+0.062234)
0.0111610
10/7/2022$170.00$0.050Call00063
(+0)
0.771132
(-0.067581)
0.0112250
10/7/2022$165.00$0.055Call00012
(+0)
0.700054
(-0.096588)
0.0132780
10/7/2022$162.50$0.080Call0009
(+8)
0.693084
(+0.002179)
0.0186630
10/7/2022$160.00$0.075Call8233493
(+0)
0.642797
(-0.016193)
0.01887
10/7/2022$157.50$0.195Call50093
(+8)
0.697161
(+0.021655)
0.0404151
10/7/2022$155.00$0.120Call472312113
(+7)
0.593103
(-0.007876)
0.03038416
10/7/2022$152.50$0.150Call42024
(+0)
0.56398
(+0.000289)
0.0384623
10/7/2022$150.00$0.230Call451211147
(+2)
0.554216
(-0.011247)
0.05629311
10/7/2022$149.00$0.275Call21372
(+1)
0.551353
(-0.008871)
0.0657767
10/7/2022$148.00$0.320Call13311126
(+1)
0.545325
(-0.012719)
0.0753918
10/7/2022$147.00$0.385Call82546
(+1)
0.543598
(-0.009352)
0.08824
10/7/2022$146.00$0.454Call0008
(+0)
0.539649
(-0.008736)
0.1017790
10/7/2022$145.00$0.539Call4141266
(+4)
0.536689
(-0.008589)
0.11762420
10/7/2022$144.00$0.644Call2012493
(+14)
0.535155
(-0.006959)
0.1361698
10/7/2022$143.00$0.782Call1854106
(+19)
0.537346
(-0.003324)
0.15869811
10/7/2022$142.00$0.929Call286558
(+2)
0.5361
(-0.002751)
0.18209612
10/7/2022$141.00$1.088Call2413330
(-7)
0.533816
(-0.006078)
0.20677817
10/7/2022$140.00$1.313Call348172109408
(+150)
0.53869
(-0.004532)
0.23735690
10/7/2022$139.00$1.565Call472412113
(+2)
0.542688
(-0.000788)
0.26951929
10/7/2022$138.00$1.793Call3922881
(+1)
0.537998
(-0.008362)
0.30001620
10/7/2022$137.00$2.046Call552319133
(+7)
0.532281
(-0.015506)
0.33263829
10/7/2022$136.00$2.450Call74261554
(+9)
0.56845
(+0.020973)
0.3725742
10/7/2022$135.00$2.800Call24510171503
(+59)
0.542721
(-0.006596)
0.40946108
10/7/2022$134.00$3.190Call82511075
(+24)
0.541447
(-0.012451)
0.4478743
10/7/2022$133.00$3.665Call4314867
(+19)
0.538013
(-0.022548)
0.4876833
10/7/2022$132.00$4.176Call4091969
(+15)
0.551487
(-0.014033)
0.52715323
10/7/2022$131.00$4.719Call51242338
(-5)
0.555265
(-0.01619)
0.56604718
10/7/2022$130.00$5.283Call166451
(+5)
0.55679
(-0.020251)
0.60428714
10/7/2022$129.00$5.902Call54129
(+1)
0.560288
(-0.025014)
0.6414483
10/7/2022$128.00$6.571Call111027
(+0)
0.567973
(-0.015436)
0.6764798
10/7/2022$127.00$7.285Call80522
(+0)
0.572876
(-0.024361)
0.7097483
10/7/2022$126.00$8.005Call4008
(+0)
0.577441
(-0.026457)
0.7409274
10/7/2022$125.00$8.778Call108033
(+5)
0.585105
(-0.025308)
0.769319
10/7/2022$124.00$9.579Call55027
(+10)
0.593281
(-0.019559)
0.7952443
10/7/2022$123.00$10.395Call0006
(+0)
0.599624
(-0.0163)
0.8196350
10/7/2022$122.00$11.205Call0007
(-2)
0.599902
(-0.023714)
0.8440370
10/7/2022$121.00$12.105Call0007
(+3)
0.616091
(-0.01694)
0.8605880
10/7/2022$120.00$12.973Call20011
(+0)
0.620222
(-0.012702)
0.8795332
10/7/2022$119.00$13.892Call00010
(+10)
0.634557
(-0.002187)
0.8930890
10/7/2022$118.00$14.809Call0001
(+1)
0.641395
(-0.002353)
0.9077070
10/7/2022$117.00$15.716Call0000
(+0)
0.648047
(-0.000761)
0.9204120
10/7/2022$116.00$16.660Call0000
(+0)
0.660891
(+0.002104)
0.930040
10/7/2022$115.00$17.595Call10022
(+1)
0.665966
(+0.002061)
0.9405771
10/7/2022$114.00$18.549Call0002
(+0)
0.676388
(+0.008063)
0.9485130
10/7/2022$113.00$19.483Call0000
(+0)
0.671165
(-0.010729)
0.9589090
10/7/2022$112.00$20.588Call0000
(+0)
0.762104
(+0.070803)
0.9479920
10/7/2022$111.00$21.559Call0000
(+0)
0.780101
(+0.064148)
0.9529280
10/7/2022$110.00$22.459Call4002
(+0)
0.740041
(-0.011734)
0.9678444
10/7/2022$109.00$23.437Call0000
(+0)
0.762668
(+0.028285)
0.9702360
10/7/2022$108.00$24.435Call0002
(+0)
0.79248
(+0.043395)
0.9713920
10/7/2022$107.00$25.475Call0001
(+0)
0.855267
(+0.094063)
0.9677090
10/7/2022$106.00$26.394Call0000
(+0)
0.815402
(+0.036065)
0.9782610
10/7/2022$105.00$27.396Call0000
(+0)
0.834892
(+0.029983)
0.9802250
10/7/2022$104.00$28.367Call0000
(+0)
0.845681
(+0.042484)
0.9828340
10/7/2022$103.00$29.357Call0000
(+0)
0.861647
(+0.020677)
0.9846760
10/7/2022$102.00$30.351Call0000
(+0)
0.883502
(+0.003868)
0.9858150
10/7/2022$101.00$31.346Call0000
(+0)
0.905326
(+0.01095)
0.9868630
10/7/2022$100.00$32.385Call0000
(+0)
0.991255
(+0.101268)
0.9825810
10/7/2022$99.00$33.339Call0000
(+0)
0.955178
(+0.02435)
0.9882860
10/7/2022$98.00$34.333Call0000
(+0)
0.975054
(-0.008116)
0.9892730
10/7/2022$97.00$35.328Call0000
(+0)
0.995134
(+0.031894)
0.9901650
10/7/2022$96.00$36.322Call0000
(+0)
1.014
(+0.121939)
0.9910540
10/7/2022$95.00$37.311Call0000
(+0)
1.01971
(-0.001907)
0.9925320
10/7/2022$94.00$38.309Call0000
(+0)
1.04359
(+0.042792)
0.9929910
10/7/2022$93.00$39.306Call0000
(+0)
1.06773
(+0.069857)
0.9934160
10/7/2022$92.00$40.304Call0000
(+0)
1.09212
(+0.094004)
0.9938060
10/7/2022$90.00$42.299Call0000
(+0)
1.14172
(+0.143849)
0.9945010
10/7/2022$85.00$47.289Call0000
(+0)
1.2707
(+0.272582)
0.9958530
10/7/2022$80.00$52.262Call0000
(+0)
1.2707
(+0.272831)
0.9989780
10/7/2022$75.00$57.250Call0000
(+0)
1.2707
(+0.272582)
1.00
10/7/2022$70.00$62.245Call0000
(+0)
1.2707
(+0.272831)
1.00
10/7/2022$65.00$67.241Call0000
(+0)
1.2707
(+0.272582)
1.00
10/7/2022$60.00$72.237Call2000
(+0)
1.2707
(+0.272582)
1.02
10/7/2022$205.00$72.875Put0000
(+0)
1.18202
(+0.054062)
-0.999790
10/7/2022$200.00$67.875Put0000
(+0)
1.15325
(+0.080115)
-0.9991240
10/7/2022$195.00$62.888Put0000
(+0)
1.12381
(-0.10422)
-0.9977740
10/7/2022$190.00$57.888Put0000
(+0)
1.05848
(+0.100282)
-0.9976390
10/7/2022$185.00$52.888Put0000
(+0)
0.99071
(-0.09402)
-0.9974960
10/7/2022$180.00$47.888Put0000
(+0)
0.920426
(-0.102244)
-0.997330
10/7/2022$175.00$42.890Put0000
(+0)
0.857303
(+0.062028)
-0.9963120
10/7/2022$170.00$37.886Put0000
(+0)
0.771142
(-0.067801)
-0.9969230
10/7/2022$165.00$32.890Put0001
(+0)
0.700107
(-0.09673)
-0.9956740
10/7/2022$162.50$30.400Put0000
(+0)
0.693139
(+0.001923)
-0.9899010
10/7/2022$160.00$27.898Put0006
(+0)
0.642853
(-0.016416)
-0.990470
10/7/2022$157.50$25.485Put0000
(+0)
0.697225
(+0.021354)
-0.9666240
10/7/2022$155.00$22.925Put0000
(+0)
0.593163
(-0.007816)
-0.9786960
10/7/2022$152.50$20.445Put0001
(+0)
0.56399
(-0.000128)
-0.9705560
10/7/2022$150.00$18.013Put00010
(+0)
0.554283
(-0.01118)
-0.9519060
10/7/2022$149.00$17.053Put00019
(+8)
0.551423
(-0.009059)
-0.9420610
10/7/2022$148.00$16.081Put207132
(+0)
0.545048
(-0.013356)
-0.9321426
10/7/2022$147.00$15.152Put0002
(+0)
0.543672
(-0.008884)
-0.9189640
10/7/2022$146.00$14.217Put0000
(-1)
0.539726
(-0.009042)
-0.9050430
10/7/2022$145.00$13.297Put0006
(+0)
0.536767
(-0.008603)
-0.8888340
10/7/2022$144.00$12.397Put0007
(+0)
0.535233
(-0.006881)
-0.8698960
10/7/2022$143.00$11.531Put0004
(+0)
0.537428
(-0.003242)
-0.8469080
10/7/2022$142.00$10.661Put30313
(+3)
0.5361
(-0.002553)
-0.8231061
10/7/2022$141.00$9.827Put1310337
(+15)
0.533816
(-0.006078)
-0.7980814
10/7/2022$140.00$9.049Put80836
(-6)
0.53869
(-0.004532)
-0.7670584
10/7/2022$139.00$8.297Put102734
(+4)
0.542688
(-0.000756)
-0.73457
10/7/2022$138.00$7.526Put1901739
(+9)
0.537998
(-0.008362)
-0.703734
10/7/2022$137.00$6.773Put31032
(+0)
0.532281
(-0.015506)
-0.6708462
10/7/2022$136.00$6.176Put166656
(+4)
0.544164
(-0.004343)
-0.6305229
10/7/2022$135.00$5.526Put1004545113
(+23)
0.542721
(-0.008878)
-0.59337555
10/7/2022$134.00$4.912Put8959949
(-2)
0.541447
(-0.012451)
-0.55471838
10/7/2022$133.00$4.386Put894123196
(-1)
0.546632
(-0.016467)
-0.51465231
10/7/2022$132.00$3.896Put653017181
(-13)
0.551487
(-0.014033)
-0.47495330
10/7/2022$131.00$3.439Put32352164109
(-41)
0.548982
(-0.018546)
-0.43585752
10/7/2022$130.00$3.004Put665291257354
(+18)
0.563978
(-0.013063)
-0.39744595
10/7/2022$129.00$2.623Put6850142
(+10)
0.56071
(-0.020451)
-0.36021124
10/7/2022$128.00$2.290Put231061106
(+894)
0.566257
(-0.02789)
-0.32495116
10/7/2022$127.00$1.994Put38712183
(+35)
0.572876
(-0.024361)
-0.29156120
10/7/2022$126.00$1.723Put104253
(-2)
0.577441
(-0.025701)
-0.2602789
10/7/2022$125.00$1.496Put865616136
(+55)
0.585105
(-0.013287)
-0.23180329
10/7/2022$124.00$1.298Put6130645
(+3)
0.593252
(-0.019588)
-0.2058415
10/7/2022$123.00$1.114Put1614060
(+1)
0.599624
(-0.0163)
-0.1813356
10/7/2022$122.00$0.927Put34122055
(+6)
0.599983
(-0.023633)
-0.15685112
10/7/2022$121.00$0.828Put10067
(+22)
0.616164
(-0.016867)
-0.1402581
10/7/2022$120.00$0.695Put61112181
(+1)
0.6203
(-0.012624)
-0.12127726
10/7/2022$119.00$0.615Put1710372
(+46)
0.634631
(-0.002548)
-0.107698
10/7/2022$118.00$0.520Put50282299
(+24)
0.641098
(-0.00265)
-0.093115
10/7/2022$117.00$0.440Put126024
(+9)
0.648047
(-0.000761)
-0.0803326
10/7/2022$116.00$0.385Put1310020
(+5)
0.660958
(+0.002631)
-0.0706743
10/7/2022$115.00$0.320Put1821932
(+763)
0.666031
(+0.002126)
-0.0601245
10/7/2022$114.00$0.275Put151508
(+2)
0.676452
(+0.008181)
-0.0521753
10/7/2022$113.00$0.210Put1515010
(+1)
0.671224
(-0.01067)
-0.0417642
10/7/2022$112.00$0.315Put00024
(+8)
0.762163
(+0.070518)
-0.0526890
10/7/2022$111.00$0.287Put0007
(+0)
0.780152
(+0.064199)
-0.0477450
10/7/2022$110.00$0.176Put42269
(+2)
0.739959
(-0.012152)
-0.0328583
10/7/2022$109.00$0.166Put10140
(+0)
0.712601
(-0.022101)
-0.030421
10/7/2022$108.00$0.165Put00071
(+0)
0.792534
(+0.043449)
-0.0292640
10/7/2022$107.00$0.205Put110115
(-1)
0.855321
(+0.093765)
-0.0329461
10/7/2022$106.00$0.125Put0000
(+0)
0.815455
(+0.035817)
-0.0223850
10/7/2022$105.00$0.115Put00015
(-1)
0.83465
(+0.029741)
-0.0204260
10/7/2022$104.00$0.100Put0000
(-1)
0.845732
(+0.042851)
-0.0178090
10/7/2022$103.00$0.090Put6000
(+0)
0.861697
(+0.020438)
-0.0159653
10/7/2022$102.00$0.085Put4000
(+0)
0.883552
(+0.003628)
-0.0148253
10/7/2022$101.00$0.080Put0000
(+0)
0.905373
(+0.010712)
-0.0137740
10/7/2022$100.00$0.120Put22021
(-1)
0.991306
(+0.101106)
-0.0180591
10/7/2022$99.00$0.075Put0000
(+0)
0.955227
(+0.024122)
-0.012350
10/7/2022$98.00$0.070Put0000
(+0)
0.975103
(-0.008347)
-0.0113630
10/7/2022$97.00$0.065Put0000
(+0)
0.995183
(+0.031674)
-0.0104710
10/7/2022$96.00$0.060Put0000
(+0)
1.01405
(+0.121741)
-0.0095820
10/7/2022$95.00$0.050Put22012
(+0)
1.01976
(-0.002131)
-0.0081032
10/7/2022$94.00$0.048Put0000
(+0)
1.04364
(+0.042588)
-0.0076430
10/7/2022$93.00$0.046Put0000
(+0)
1.06777
(+0.069654)
-0.0072190
10/7/2022$92.00$0.044Put0004
(+0)
1.09217
(+0.094049)
-0.0068280
10/7/2022$90.00$0.041Put00013
(+0)
1.14176
(+0.143645)
-0.0061320
10/7/2022$85.00$0.035Put00016
(+0)
1.27074
(+0.243113)
-0.004780
10/7/2022$80.00$0.011Put00010
(+0)
1.27074
(+0.272625)
-0.0016530
10/7/2022$75.00$0.003Put0000
(+0)
1.27074
(+0.272625)
-0.000470
10/7/2022$70.00$0.001Put0004
(+0)
1.27074
(+0.272625)
-0.0001050
10/7/2022$65.00$0.000Put000119
(+0)
1.27074
(+0.272625)
-0.0000180
10/7/2022$60.00$0.000Put0000
(+0)
1.27074
(+0.272625)
-0.00000200
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:FSLR) was last updated on 10/2/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.