NASDAQ:FSLR - First Solar Options Chain

$63.44
-0.26 (-0.41 %)
(As of 09/16/2019 04:00 PM ET)
Today's Range
$63.19
Now: $63.44
$65.13
50-Day Range
$59.30
MA: $62.98
$66.80
52-Week Range
$36.51
Now: $63.44
$69.24
Volume800,878 shs
Average Volume1.28 million shs
Market Capitalization$6.69 billion
P/E Ratio46.65
Dividend YieldN/A
Beta1.28

Options Chain

First Solar (NASDAQ:FSLR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$90.00$0.005Call01041.15311 (+0.29111)0.002287
9/20/2019$85.00$0.015Call01861.11372 (+0.27961)0.007146
9/20/2019$80.00$0.025Call01090.9625 (+0.250953)0.012221
9/20/2019$75.00$0.025Call12120.723826 (+0.188675)0.015025
9/20/2019$73.00$0.025Call000.623145 (+0.164333)0.01713
9/20/2019$72.50$0.025Call03510.601473 (+0.162363)0.01847
9/20/2019$72.00$0.025Call000.570844 (+0.15171)0.018496
9/20/2019$71.50$0.025Call000.544152 (+0.145274)0.019287
9/20/2019$71.00$0.025Call0100.517093 (+0.138771)0.020171
9/20/2019$70.50$0.035Call000.516137 (+0.139129)0.02722
9/20/2019$70.00$0.040Call51,148 (+45)0.49816 (+0.135087)0.031573
9/20/2019$69.50$0.050Call030.487108 (+0.132926)0.039126
9/20/2019$69.00$0.050Call0160.455685 (+0.10284)0.041424
9/20/2019$68.50$0.075Call0160.459375 (+0.132065)0.058343
9/20/2019$68.00$0.045Call43300.38303 (+0.060438)0.043854
9/20/2019$67.50$0.055Call1141,582 (+7)0.364406 (+0.048771)0.05442
9/20/2019$67.00$0.100Call102164 (+11)0.378347 (+0.061277)0.087677
9/20/2019$66.50$0.160Call3653 (+10)0.386765 (+0.013531)0.12718
9/20/2019$66.00$0.220Call242,155 (+1972)0.381136 (+0.072146)0.166499
9/20/2019$65.50$0.315Call28201 (+34)0.383427 (+0.068438)0.219876
9/20/2019$65.00$0.445Call2651,473 (+235)0.388586 (+0.074446)0.283172
9/20/2019$64.50$0.595Call18131 (+20)0.388182 (+0.067826)0.350468
9/20/2019$64.00$0.780Call306348 (+64)0.387953 (+0.058574)0.4236
9/20/2019$63.50$1.015Call60121 (+25)0.392559 (+0.061196)0.500361
9/20/2019$63.00$1.335Call4144 (+8)0.415198 (+0.069747)0.573399
9/20/2019$62.50$1.655Call10607 (+30)0.424887 (+0.077236)0.640936
9/20/2019$62.00$2.035Call61184 (+51)0.447123 (+0.088804)0.697381
9/20/2019$61.50$2.400Call0780.45173 (+0.037114)0.752797
9/20/2019$61.00$3.080Call1111 (-1)0.600374 (+0.216389)0.744621
9/20/2019$60.50$2.875Call14801
9/20/2019$60.00$3.725Call83,0970.527125 (+0.105008)0.85092
9/20/2019$59.50$4.175Call000.543938 (+0.095817)0.876348
9/20/2019$59.00$4.400Call0001
9/20/2019$58.50$5.100Call000.576666 (-0.002984)0.91549
9/20/2019$58.00$6.150Call001.00792 (+0.117722)0.816931
9/20/2019$57.50$6.050Call03980.609203 (-0.329123)0.942438
9/20/2019$57.00$7.100Call021.09739 (+0.121705)0.839017
9/20/2019$56.50$7.025Call000.656029 (-0.356231)0.957584
9/20/2019$56.00$8.125Call011.23078 (+0.301245)0.849353
9/20/2019$55.50$8.000Call000.687503 (-0.430247)0.971004
9/20/2019$55.00$8.475Call41,0840.655167 (-0.486373)0.982904
9/20/2019$54.00$9.500Call000.804832 (+0.126156)0.974766
9/20/2019$53.00$11.075Call001.56297 (+0.916755)0.881311
9/20/2019$52.50$11.175Call0468 (-1)1.241 (+0.567651)0.93612
9/20/2019$52.00$11.475Call000.883466 (-0.262194)0.986019
9/20/2019$50.00$13.725Call0367 (-1)1.538450.940574
9/20/2019$47.50$16.125Call0841.641330.961703
9/20/2019$45.00$18.425Call129
9/20/2019$42.50$21.100Call0202.1025 (+0.527645)0.973241
9/20/2019$40.00$23.200Call05201
9/20/2019$37.50$25.975Call002.121810.993406
9/20/2019$35.00$28.475Call002.35482 (+0.069844)0.994401
9/20/2019$32.50$31.050Call003.10297 (+0.566879)0.986855
9/20/2019$30.00$33.400Call00
9/20/2019$27.50$35.975Call003.23934 (+0.066304)0.995793
9/20/2019$25.00$38.625Call014.5994 (+1.52717)0.985188
9/20/2019$90.00$26.625Put001.57906 (+0.371142)-0.980864
9/20/2019$85.00$21.575Put001.14476 (+0.227698)-0.992804
9/20/2019$80.00$16.500Put000
9/20/2019$75.00$11.700Put000.970703 (+0.261294)-0.945938
9/20/2019$73.00$9.700Put000.849243 (+0.549243)-0.939137
9/20/2019$72.50$9.375Put000.981382-0.894494
9/20/2019$72.00$8.775Put000.864868-0.914234
9/20/2019$71.50$8.150Put000.686793 (+0.193896)-0.949442
9/20/2019$71.00$7.925Put000.911204 (+0.638666)-0.872875
9/20/2019$70.50$7.750Put001.06466 (+0.876757)-0.813422
9/20/2019$70.00$6.950Put33103 (+13)0.855844 (+0.499802)-0.858324
9/20/2019$69.50$6.775Put000.987647 (+0.61959)-0.796632
9/20/2019$69.00$6.275Put000.942135 (+0.599507)-0.788869
9/20/2019$68.50$5.900Put000.96438 (+0.619855)-0.763386
9/20/2019$68.00$5.000Put000.698388 (+0.406216)-0.819242
9/20/2019$67.50$4.375Put0940.581592 (+0.290359)-0.839877
9/20/2019$67.00$3.850Put000.520294 (+0.228301)-0.83614
9/20/2019$66.50$3.200Put000.376719 (+0.078476)-0.881275
9/20/2019$66.00$2.800Put000.395469 (+0.085507)-0.825001
9/20/2019$65.50$2.345Put022 (+8)0.371467 (+0.056238)-0.789135
9/20/2019$65.00$1.990Put03590.382996 (+0.073829)-0.72044
9/20/2019$64.50$1.650Put9220.390125 (+0.075193)-0.650224
9/20/2019$64.00$1.315Put9177 (+8)0.378282 (+0.060507)-0.579046
9/20/2019$63.50$1.075Put1958 (+3)0.397032 (+0.070664)-0.499756
9/20/2019$63.00$0.850Put12101 (+28)0.397813 (+0.072226)-0.424595
9/20/2019$62.50$0.665Put26789 (+17)0.410514 (+0.074558)-0.353617
9/20/2019$62.00$0.520Put0143 (-9)0.415001 (+0.082773)-0.290508
9/20/2019$61.50$0.400Put1998 (+10)0.428406 (+0.072849)-0.234479
9/20/2019$61.00$0.325Put1247 (+13)0.445469 (+0.088632)-0.192612
9/20/2019$60.50$0.255Put17162 (+46)0.459034 (+0.084821)-0.154632
9/20/2019$60.00$0.185Put201,5330.46574 (+0.076172)-0.11858
9/20/2019$59.50$0.255Put82130.568816 (+0.182187)-0.13059
9/20/2019$59.00$0.105Put166 (+20)0.486663 (+0.077679)-0.070626
9/20/2019$58.50$0.100Put0164 (-4)0.527427 (+0.100388)-0.063473
9/20/2019$58.00$0.085Put000.546358 (+0.095186)-0.053664
9/20/2019$57.50$0.085Put321,6630.586597 (+0.13433)-0.050202
9/20/2019$57.00$0.060Put068 (-14)0.589175 (+0.095596)-0.037191
9/20/2019$56.50$0.055Put000.622271 (+0.096287)-0.032948
9/20/2019$56.00$0.045Put0230.639175 (+0.104971)-0.026524
9/20/2019$55.50$0.070Put000.727418 (+0.168622)-0.034707
9/20/2019$55.00$0.035Put264880.684199 (+0.117466)-0.020255
9/20/2019$54.00$0.045Put050.787588 (+0.192511)-0.021839
9/20/2019$53.00$0.035Put010.830243 (+0.199364)-0.016383
9/20/2019$52.50$0.030Put71,0300.853042 (+0.206236)-0.013989
9/20/2019$52.00$0.025Put000.877719 (+0.204419)-0.011903
9/20/2019$50.00$0.025Put08091.03402 (+0.243794)-0.010297
9/20/2019$47.50$0.025Put06281.21787 (+0.291758)-0.008706
9/20/2019$45.00$0.025Put01901.41447 (+0.332345)-0.007555
9/20/2019$42.50$0.025Put04591.62461 (+0.389195)-0.006687
9/20/2019$40.00$0.025Put0741.8426 (+0.434642)-0.005863
9/20/2019$37.50$0.025Put01,9212.06894 (+0.483659)-0.005064
9/20/2019$35.00$0.025Put0412.31782 (+0.518118)-0.004499
9/20/2019$32.50$0.020Put0122.54802 (+0.573475)-0.003479
9/20/2019$30.00$0.020Put0112.83703 (+0.650765)-0.003122
9/20/2019$27.50$0.020Put013.15615 (+0.721801)-0.002854
9/20/2019$25.00$0.015Put003.39692 (+0.706886)-0.002084
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/16/2019 by MarketBeat.com Staff

Featured Article: Buy Rating

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel