NasdaqGS - Nasdaq Real Time Price USD
Canadian Solar Inc. (CSIQ)
9.79
+0.58
+(6.30%)
At close: May 9 at 4:00:01 PM EDT
9.74
-0.05
(-0.51%)
After hours: May 9 at 7:56:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ250516C00005000 | 4/24/2025 3:20 PM | 5 | 4.20 | 3.60 | 5.60 | 0.00 | 0.00% | 2 | 0 | 712.50% |
| CSIQ250516C00006000 | 4/28/2025 9:44 AM | 6 | 3.80 | 2.55 | 4.60 | 0.00 | 0.00% | - | 0 | 569.53% |
| CSIQ250516C00007000 | 5/2/2025 2:35 PM | 7 | 2.63 | 2.00 | 3.40 | 0.00 | 0.00% | 2 | 31 | 389.84% |
| CSIQ250516C00007500 | 4/28/2025 11:33 AM | 7.5 | 2.54 | 1.60 | 3.20 | 0.00 | 0.00% | 3 | 11 | 175.00% |
| CSIQ250516C00008000 | 5/9/2025 3:59 PM | 8 | 1.74 | 1.50 | 2.00 | 0.64 | 58.18% | 12 | 4,777 | 178.91% |
| CSIQ250516C00008500 | 5/9/2025 9:58 AM | 8.5 | 1.05 | 1.00 | 1.55 | 0.00 | 0.00% | 5 | 155 | 157.03% |
| CSIQ250516C00009000 | 5/9/2025 3:47 PM | 9 | 0.97 | 0.90 | 1.05 | 0.25 | 34.72% | 698 | 505 | 100.00% |
| CSIQ250516C00009500 | 5/9/2025 2:55 PM | 9.5 | 0.59 | 0.55 | 1.00 | 0.09 | 18.00% | 153 | 209 | 125.78% |
| CSIQ250516C00010000 | 5/9/2025 3:58 PM | 10 | 0.42 | 0.35 | 0.45 | 0.10 | 31.25% | 380 | 504 | 98.44% |
| CSIQ250516C00010500 | 5/9/2025 2:34 PM | 10.5 | 0.23 | 0.15 | 0.25 | 0.10 | 76.92% | 127 | 140 | 91.02% |
| CSIQ250516C00011000 | 5/9/2025 3:04 PM | 11 | 0.10 | 0.05 | 0.15 | 0.04 | 66.67% | 51 | 261 | 90.63% |
| CSIQ250516C00011500 | 5/9/2025 2:37 PM | 11.5 | 0.08 | 0.05 | 0.10 | 0.04 | 100.00% | 39 | 187 | 103.13% |
| CSIQ250516C00012000 | 5/6/2025 2:14 PM | 12 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 394 | 109.38% |
| CSIQ250516C00012500 | 5/5/2025 3:48 PM | 12.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 12 | 138.28% |
| CSIQ250516C00013000 | 4/29/2025 12:39 PM | 13 | 0.07 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 22 | 184.38% |
| CSIQ250516C00014000 | 4/25/2025 1:26 PM | 14 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 23 | 195.31% |
| CSIQ250516C00015000 | 4/25/2025 10:59 AM | 15 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 6 | 10 | 254.69% |
| CSIQ250516C00017000 | 4/28/2025 9:30 AM | 17 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 373.44% |
| CSIQ250516C00020000 | 4/28/2025 9:30 AM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 7 | 257.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSIQ250516P00003000 | 4/21/2025 9:30 AM | 3 | 0.76 | 0.00 | 0.75 | 0.00 | 0.00% | - | 48 | 846.88% |
| CSIQ250516P00005000 | 4/17/2025 1:27 PM | 5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 20 | 522.66% |
| CSIQ250516P00005500 | 4/22/2025 9:30 AM | 5.5 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 8 | 464.06% |
| CSIQ250516P00006000 | 4/28/2025 11:52 AM | 6 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 114 | 410.16% |
| CSIQ250516P00006500 | 4/28/2025 10:57 AM | 6.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 360.94% |
| CSIQ250516P00007000 | 5/7/2025 3:55 PM | 7 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 133 | 488 | 171.88% |
| CSIQ250516P00007500 | 5/8/2025 9:39 AM | 7.5 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 57 | 170.31% |
| CSIQ250516P00008000 | 5/9/2025 12:18 PM | 8 | 0.04 | 0.00 | 0.20 | -0.11 | -73.33% | 67 | 91 | 138.28% |
| CSIQ250516P00008500 | 5/9/2025 3:25 PM | 8.5 | 0.17 | 0.05 | 0.25 | -0.06 | -26.09% | 29 | 315 | 124.22% |
| CSIQ250516P00009000 | 5/9/2025 3:57 PM | 9 | 0.25 | 0.10 | 0.30 | -0.25 | -50.00% | 42 | 267 | 103.91% |
| CSIQ250516P00009500 | 5/9/2025 3:58 PM | 9.5 | 0.40 | 0.40 | 0.45 | -0.35 | -46.67% | 317 | 52 | 113.28% |
| CSIQ250516P00010000 | 5/9/2025 3:58 PM | 10 | 0.65 | 0.60 | 0.75 | -0.23 | -26.14% | 271 | 273 | 111.33% |
| CSIQ250516P00010500 | 5/9/2025 2:05 PM | 10.5 | 1.10 | 0.80 | 1.10 | -0.05 | -4.35% | 125 | 271 | 100.39% |
| CSIQ250516P00011000 | 4/28/2025 1:09 PM | 11 | 1.90 | 0.85 | 2.20 | 0.00 | 0.00% | 62 | 81 | 146.09% |
| CSIQ250516P00011500 | 4/29/2025 11:51 AM | 11.5 | 2.55 | 1.50 | 3.30 | 0.00 | 0.00% | 24 | 79 | 255.08% |
| CSIQ250516P00012000 | 4/29/2025 12:40 PM | 12 | 2.81 | 1.65 | 3.20 | 0.00 | 0.00% | 298 | 354 | 167.97% |
| CSIQ250516P00012500 | 4/25/2025 3:32 PM | 12.5 | 1.90 | 2.20 | 3.80 | 0.00 | 0.00% | 216 | 214 | 208.98% |
| CSIQ250516P00013000 | 4/28/2025 12:23 PM | 13 | 3.60 | 2.65 | 5.40 | 0.00 | 0.00% | 6 | 224 | 353.52% |
| CSIQ250516P00014000 | 4/4/2025 3:18 PM | 14 | 6.54 | 3.30 | 6.60 | 0.00 | 0.00% | 4 | 4 | 376.56% |
| CSIQ250516P00017000 | 4/29/2025 1:46 PM | 17 | 7.70 | 6.30 | 9.00 | 0.00 | 0.00% | - | 2 | 392.97% |
| CSIQ250516P00018000 | 4/25/2025 2:55 PM | 18 | 7.40 | 7.30 | 10.00 | 0.00 | 0.00% | 33 | 33 | 417.19% |
Related Tickers
JKS JinkoSolar Holding Co., Ltd.
18.84
+1.13%
RUN Sunrun Inc.
9.38
+10.35%
SPWR Complete Solaria, Inc.
1.8100
+3.43%
FSLR First Solar, Inc.
140.68
+5.17%
ARRY Array Technologies, Inc.
5.95
+8.18%
SEDG SolarEdge Technologies, Inc.
19.84
+8.47%
ENPH Enphase Energy, Inc.
50.78
+3.52%
NOVA Sunnova Energy International Inc.
0.2030
+5.07%
SOL Emeren Group Ltd
1.4800
-1.33%
MAXN Maxeon Solar Technologies, Ltd.
3.1400
+1.95%