S&P 500   3,197.52 (+1.34%)
DOW   26,642.59 (+2.13%)
QQQ   260.37 (+0.71%)
GOOGL   1,520.86 (+0.57%)
AMZN   3,084.00 (-0.64%)
NVDA   415.08 (+3.23%)
BABA   248.58 (-1.23%)
MU   49.71 (+0.51%)
GE   6.88 (+2.69%)
TSLA   1,516.80 (+1.32%)
ACB   11.75 (-2.73%)
F   6.36 (+4.78%)
NFLX   524.88 (-0.12%)
BAC   24.14 (-0.21%)
BA   179.96 (+2.45%)
S&P 500   3,197.52 (+1.34%)
DOW   26,642.59 (+2.13%)
QQQ   260.37 (+0.71%)
GOOGL   1,520.86 (+0.57%)
AMZN   3,084.00 (-0.64%)
NVDA   415.08 (+3.23%)
BABA   248.58 (-1.23%)
MU   49.71 (+0.51%)
GE   6.88 (+2.69%)
TSLA   1,516.80 (+1.32%)
ACB   11.75 (-2.73%)
F   6.36 (+4.78%)
NFLX   524.88 (-0.12%)
BAC   24.14 (-0.21%)
BA   179.96 (+2.45%)
S&P 500   3,197.52 (+1.34%)
DOW   26,642.59 (+2.13%)
QQQ   260.37 (+0.71%)
GOOGL   1,520.86 (+0.57%)
AMZN   3,084.00 (-0.64%)
NVDA   415.08 (+3.23%)
BABA   248.58 (-1.23%)
MU   49.71 (+0.51%)
GE   6.88 (+2.69%)
TSLA   1,516.80 (+1.32%)
ACB   11.75 (-2.73%)
F   6.36 (+4.78%)
NFLX   524.88 (-0.12%)
BAC   24.14 (-0.21%)
BA   179.96 (+2.45%)
S&P 500   3,197.52 (+1.34%)
DOW   26,642.59 (+2.13%)
QQQ   260.37 (+0.71%)
GOOGL   1,520.86 (+0.57%)
AMZN   3,084.00 (-0.64%)
NVDA   415.08 (+3.23%)
BABA   248.58 (-1.23%)
MU   49.71 (+0.51%)
GE   6.88 (+2.69%)
TSLA   1,516.80 (+1.32%)
ACB   11.75 (-2.73%)
F   6.36 (+4.78%)
NFLX   524.88 (-0.12%)
BAC   24.14 (-0.21%)
BA   179.96 (+2.45%)
Log in

NASDAQ:FSLRFirst Solar Options Chain and Prices

$61.84
+5.63 (+10.02 %)
(As of 07/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$55.75
Now: $61.84
$61.85
50-Day Range
$43.47
MA: $50.38
$58.06
52-Week Range
$28.47
Now: $61.84
$69.24
Volume329,180 shs
Average Volume1.23 million shs
Market Capitalization$6.55 billion
P/E Ratio154.60
Dividend YieldN/A
Beta1.26

Options Chain

First Solar (NASDAQ:FSLR) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$65.00$0.105Call354122151631
(-29)
0.833661
(+0.356118)
0.05249726
7/17/2020$64.00$0.475Call60417
(+17)
1.11966
(+0.566678)
0.1471735
7/17/2020$63.00$0.175Call282175
(+5)
0.775237
(+0.193259)
0.086210
7/17/2020$62.00$0.240Call271142
(+2)
0.754379
(+0.147531)
0.11470815
7/17/2020$61.50$0.265Call3317131
(+1)
0.730697
(+0.181698)
0.12766813
7/17/2020$61.00$0.250Call64252312
(+12)
0.672479
(+0.051856)
0.13000821
7/17/2020$60.00$0.420Call8161651732384
(+205)
0.690848
(+0.147493)
0.19325799
7/17/2020$59.00$0.000Call30101611
(+11)
0.600615
(+0.120788)
0.015
7/17/2020$58.00$0.000Call39141065
(+21)
0.581989
(+0.00715)
0.017
7/17/2020$57.50$1.115Call1253586
(+23)
0.708446
(+0.140176)
0.3940569
7/17/2020$57.00$1.185Call553515210
(+41)
0.654896
(+0.097062)
0.43282611
7/17/2020$56.50$1.335Call3111755
(+19)
0.626938
(+0.128182)
0.48186410
7/17/2020$56.00$2.425Call252401167
(+1)
0.989838
(+0.421475)
0.5350646
7/17/2020$55.50$1.985Call909146
(+0)
0.688137
(+0.094578)
0.5841742
7/17/2020$55.00$2.215Call62235587
(+5)
0.660913
(+0.105137)
0.63654327
7/17/2020$54.50$3.405Call101037
(+0)
1.06283
(+0.501791)
0.6305713
7/17/2020$54.00$3.115Call3924154
(+0)
0.781494
(+0.178739)
0.7023911
7/17/2020$53.50$3.195Call200123
(+0)
0.635668
(+0.063719)
0.7811081
7/17/2020$53.00$3.425Call64331596
(+58)
0.522136
(-0.04335)
0.86504423
7/17/2020$52.50$4.725Call720548
(-1)
1.07272
(+0.406767)
0.7467385
7/17/2020$52.00$4.450Call20015388
(+9)
0.657243
(+0.271048)
0.8781953
7/17/2020$51.50$5.350Call00037
(+8)
1.00318
(+0.202577)
0.8121650
7/17/2020$51.00$5.275Call210053
(+0)
0.562278
(+0.19102)
0.9537213
7/17/2020$50.50$6.225Call00053
(+0)
1.05227
(+0.320608)
0.847930
7/17/2020$50.00$6.775Call800714
(-4)
1.15371
(+0.324306)
0.8484444
7/17/2020$49.50$7.550Call00035
(+4)
1.41131
(+0.333265)
0.8249380
7/17/2020$49.00$6.875Call00024
(+0)
0.01.00
7/17/2020$48.50$8.025Call300146
(+0)
1.13074
(+0.470078)
0.9041542
7/17/2020$48.00$8.525Call00012
(+0)
1.1895
(+0.271501)
0.9082930
7/17/2020$47.50$9.300Call200341
(-15)
1.50232
(+0.542843)
0.8747692
7/17/2020$47.00$9.450Call40066
(+0)
1.2199
(+0.066386)
0.9285631
7/17/2020$46.50$9.900Call0000
(+0)
1.20845
(+0.071148)
0.9409020
7/17/2020$46.00$10.400Call0001
(+0)
1.26309
(+0.037935)
0.9431940
7/17/2020$45.50$10.900Call0000
(+0)
1.31798
(+0.091173)
0.9453230
7/17/2020$45.00$12.075Call00089
(+0)
2.07388
(+0.67309)
0.871420
7/17/2020$44.50$12.025Call0000
(+0)
1.60809
(+0.267081)
0.9294750
7/17/2020$44.00$12.475Call0002
(+0)
1.59915
(-0.088023)
0.9390310
7/17/2020$43.00$13.400Call0001
(+0)
1.59703
(+0.108161)
0.9541040
7/17/2020$42.50$13.900Call000380
(-1)
1.65447
(-0.03552)
0.9555220
7/17/2020$42.00$14.475Call00018
(+0)
1.83893
(+0.141986)
0.9463150
7/17/2020$41.00$15.400Call0000
(+0)
1.82666
(-0.05521)
0.9595660
7/17/2020$40.00$16.375Call00056
(+0)
1.89385
(-0.102598)
0.9652530
7/17/2020$37.50$18.900Call0008
(+0)
2.25377
(+0.13836)
0.9666380
7/17/2020$35.00$21.550Call00010
(+0)
2.89878
(+0.277229)
0.9566360
7/17/2020$32.50$24.125Call0002
(+0)
3.42213
(+0.878064)
0.956220
7/17/2020$30.00$26.525Call0003
(+0)
3.6249
(+0.56001)
0.9674390
7/17/2020$27.50$28.900Call0000
(+0)
3.75688
(+0.486612)
0.9780180
7/17/2020$25.00$31.425Call0000
(+0)
4.28501
(+0.356306)
0.9788480
7/17/2020$22.50$33.900Call0000
(+0)
4.68758
(+0.787904)
0.9826210
7/17/2020$20.00$36.350Call0000
(+0)
4.9355
(+0.845213)
0.9880390
7/17/2020$65.00$9.225Put0000
(+0)
1.17879-0.8693730
7/17/2020$64.00$8.125Put0000
(+0)
1.00724
(+0.223966)
-0.8812730
7/17/2020$63.00$7.200Put0000
(+0)
0.99161
(+0.317723)
-0.8568060
7/17/2020$62.00$6.125Put0000
(+0)
0.83915
(+0.116825)
-0.8617880
7/17/2020$61.50$5.575Put0000
(+0)
0.750504
(+0.349526)
-0.8680710
7/17/2020$61.00$5.925Put0000
(+0)
1.19572
(+0.60863)
-0.7236370
7/17/2020$60.00$4.040Put150051
(-7)
0.580918
(+0.069955)
-0.8547981
7/17/2020$59.00$3.270Put422471
(+1)
0.616968
(-0.010321)
-0.7663724
7/17/2020$58.00$3.240Put33101910
(+0)
0.937653
(+0.383366)
-0.60762212
7/17/2020$57.50$2.340Put1914032
(+5)
0.680323
(+0.108609)
-0.6124654
7/17/2020$57.00$2.225Put22162512
(+10)
0.756854
(+0.197098)
-0.55392110
7/17/2020$56.50$1.780Put1616086
(+32)
0.691465
(+0.174838)
-0.5136474
7/17/2020$56.00$1.570Put1,04617812187
(+148)
0.714667
(+0.16038)
-0.46529318
7/17/2020$55.50$1.290Put40040135
(+131)
0.688904
(+0.128362)
-0.4159981
7/17/2020$55.00$0.900Put1335616
(+95)
0.615974
(+0.125281)
-0.3544279
7/17/2020$54.50$1.020Put1212075
(+16)
0.758025
(+0.231082)
-0.3326713
7/17/2020$54.00$0.750Put513483260
(-43)
0.699042
(+0.118193)
-0.2796317
7/17/2020$53.50$0.450Put144833
(+0)
0.618913
(+0.072598)
-0.2110937
7/17/2020$53.00$0.375Put150037
(+0)
0.631732
(+0.100883)
-0.1782416
7/17/2020$52.50$0.370Put00064
(+0)
0.691299
(+0.136586)
-0.1635170
7/17/2020$52.00$0.250Put4711052
(+12)
0.673138
(+0.164164)
-0.12353316
7/17/2020$51.50$0.545Put000107
(+0)
0.937436
(+0.263585)
-0.1734250
7/17/2020$51.00$0.105Put8181026
(+0)
0.634076
(+0.046767)
-0.0633492
7/17/2020$50.50$0.515Put1101110
(+0)
1.04779
(+0.175447)
-0.1506622
7/17/2020$50.00$0.110Put5703251
(-3)
0.73415
(+0.122638)
-0.0570977
7/17/2020$49.50$0.485Put00012
(+0)
1.16126-0.1322070
7/17/2020$49.00$0.065Put20021
(+0)
0.74967-0.0353741
7/17/2020$48.50$0.050Put00035
(+0)
0.769573-0.02780
7/17/2020$48.00$0.000Put30128
(+0)
0.8408220.02
7/17/2020$47.50$0.000Put504225
(+0)
0.8919240.02
7/17/2020$47.00$0.000Put00057
(+0)
0.00
7/17/2020$46.50$0.000Put00013
(+0)
0.00
7/17/2020$46.00$0.000Put1001034
(+0)
1.196060.01
7/17/2020$45.50$0.000Put00010
(+0)
0.00
7/17/2020$45.00$0.000Put20020198
(+0)
1.22064
(+0.002375)
0.01
7/17/2020$44.50$0.000Put0000
(+0)
0.00
7/17/2020$44.00$0.000Put00026
(+0)
0.00
7/17/2020$43.00$0.000Put0000
(+0)
0.00
7/17/2020$42.50$0.000Put80388
(+0)
1.22422
(-0.244715)
0.02
7/17/2020$42.00$0.030Put0000
(+0)
1.28048-0.0108820
7/17/2020$41.00$0.000Put0000
(+0)
0.00
7/17/2020$40.00$0.005Put330163
(+0)
1.20657-0.0024521
7/17/2020$37.50$0.000Put00054
(+0)
0.00
7/17/2020$35.00$0.000Put00030
(+0)
0.00
7/17/2020$32.50$0.005Put0009
(+0)
1.86235
(+0.415295)
-0.0015010
7/17/2020$30.00$0.000Put0002
(+0)
0.00
7/17/2020$27.50$0.000Put1001
(+0)
4.072160.01
7/17/2020$25.00$0.000Put0000
(+0)
0.00
7/17/2020$22.50$0.015Put0002
(+0)
3.41312-0.0023650
7/17/2020$20.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/14/2020 by MarketBeat.com Staff

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.