UK Markets open in 7 hrs 20 mins

SolarEdge Technologies, Inc. (SEDG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
324.18-6.34 (-1.92%)
At close: 04:00PM EDT
324.65 +0.47 (+0.14%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SEDG220819C001300002022-07-13 9:47AM EDT130.00138.00189.60193.300.00--00.00%
SEDG220819C001500002022-08-04 9:46AM EDT150.00151.50169.00173.000.00--10.00%
SEDG220819C001600002022-08-05 9:31AM EDT160.00159.80157.90162.700.00--10.00%
SEDG220819C001650002022-08-04 12:57PM EDT165.00148.00154.20158.200.00--10.00%
SEDG220819C001800002022-07-28 9:30AM EDT180.00179.80139.60143.300.00--30.00%
SEDG220819C001900002022-07-13 9:40AM EDT190.0075.80129.40133.400.00--00.00%
SEDG220819C002000002022-07-29 9:41AM EDT200.00148.00118.90123.200.00--20.00%
SEDG220819C002100002022-08-08 9:31AM EDT210.00120.50108.90113.000.00--20.00%
SEDG220819C002200002022-08-03 11:31AM EDT220.0078.5099.60103.300.00-210.00%
SEDG220819C002300002022-08-08 9:54AM EDT230.0096.0089.5094.000.00--50.00%
SEDG220819C002400002022-08-10 11:45AM EDT240.0085.0079.8083.10+1.00+1.19%1250.00%
SEDG220819C002500002022-08-10 11:41AM EDT250.0073.2069.9073.20+13.10+21.80%8460.00%
SEDG220819C002600002022-08-04 11:11AM EDT260.0051.0060.0063.200.00-16350.00%
SEDG220819C002700002022-08-10 11:40AM EDT270.0053.5050.7054.40+9.75+22.29%112777.54%
SEDG220819C002800002022-08-11 9:56AM EDT280.0045.8041.1044.20+11.20+32.37%38546.88%
SEDG220819C002900002022-08-11 9:39AM EDT290.0038.0032.1035.00+11.80+45.04%116866.58%
SEDG220819C003000002022-08-11 2:13PM EDT300.0025.0024.0025.50+4.40+21.36%4928157.79%
SEDG220819C003100002022-08-11 1:06PM EDT310.0017.6516.8018.10+3.75+26.98%1538557.80%
SEDG220819C003200002022-08-11 1:33PM EDT320.0012.4510.8012.10+3.35+36.81%2245761.26%
SEDG220819C003300002022-08-11 2:20PM EDT330.007.206.507.30+1.20+20.00%3930962.40%
SEDG220819C003400002022-08-11 2:02PM EDT340.004.003.304.20+0.60+17.65%9355062.39%
SEDG220819C003500002022-08-11 1:38PM EDT350.002.501.702.20+0.47+23.15%3949063.35%
SEDG220819C003600002022-08-11 2:23PM EDT360.001.120.951.20-0.10-8.20%3838066.19%
SEDG220819C003700002022-08-11 2:24PM EDT370.000.600.300.65-0.14-18.92%3524965.97%
SEDG220819C003800002022-08-11 9:46AM EDT380.000.400.300.45-0.01-2.44%1546973.24%
SEDG220819C003900002022-08-10 10:06AM EDT390.001.000.001.30+0.75+300.00%120991.41%
SEDG220819C004000002022-08-11 11:00AM EDT400.000.100.000.20-0.15-60.00%193776.17%
SEDG220819C004100002022-08-09 9:56AM EDT410.000.290.050.200.00-524486.33%
SEDG220819C004200002022-08-05 10:41AM EDT420.000.300.050.200.00-3229093.75%
SEDG220819C004300002022-08-11 2:34PM EDT430.000.100.000.15+0.05+100.00%564095.31%
SEDG220819C004400002022-08-03 3:04PM EDT440.000.060.000.100.00-395297.66%
SEDG220819C004500002022-08-05 3:18PM EDT450.000.010.000.100.00-65205103.91%
SEDG220819C004600002022-08-11 2:18PM EDT460.000.130.000.15+0.08+160.00%1071114.84%
SEDG220819C004700002022-08-08 11:01AM EDT470.000.050.000.150.00-8125121.09%
SEDG220819C004800002022-08-11 2:18PM EDT480.000.100.000.15+0.05+100.00%1016126.95%
SEDG220819C004900002022-08-08 10:41AM EDT490.000.050.000.050.00-488497119.53%
SEDG220819C005000002022-08-04 10:53AM EDT500.000.030.000.050.00-235238125.00%
SEDG220819C005100002022-08-08 10:10AM EDT510.000.030.000.050.00--187129.69%
SEDG220819C005200002022-08-03 9:34AM EDT520.000.100.000.150.00-1012149.22%
SEDG220819C005300002022-08-04 3:18PM EDT530.000.010.000.050.00-729538139.84%
SEDG220819C005400002022-08-03 9:37AM EDT540.000.050.000.250.00--5168.36%
SEDG220819C005500002022-08-03 9:37AM EDT550.000.100.000.150.00-613164.84%
SEDG220819C005600002022-08-03 9:37AM EDT560.000.050.000.150.00-98140169.53%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SEDG220819P001300002022-08-03 11:43AM EDT130.000.030.000.050.00-21,689260.94%
SEDG220819P001450002022-08-03 9:34AM EDT145.000.050.000.100.00-1920246.88%
SEDG220819P001500002022-07-28 9:30AM EDT150.000.250.000.400.00--21275.98%
SEDG220819P001600002022-07-22 10:42AM EDT160.000.400.000.650.00--2271.09%
SEDG220819P001650002022-08-08 3:28PM EDT165.000.010.000.050.00-2732196.88%
SEDG220819P001700002022-08-08 10:38AM EDT170.000.050.000.050.00-21364187.50%
SEDG220819P001750002022-08-10 1:54PM EDT175.000.050.000.250.00-357212.50%
SEDG220819P001800002022-08-10 10:28AM EDT180.000.130.000.25+0.08+160.00%10194203.52%
SEDG220819P001850002022-08-05 9:54AM EDT185.000.150.000.200.00-660189.84%
SEDG220819P001900002022-08-03 12:30PM EDT190.000.310.000.100.00-1436168.75%
SEDG220819P001950002022-08-08 10:05AM EDT195.000.050.000.150.00-102181167.97%
SEDG220819P002000002022-08-10 3:21PM EDT200.000.100.000.350.00-1198176.95%
SEDG220819P002100002022-08-11 9:36AM EDT210.000.050.000.35-0.10-66.67%1120160.74%
SEDG220819P002200002022-08-10 12:18PM EDT220.000.280.050.25+0.03+12.00%1190142.38%
SEDG220819P002300002022-08-09 2:41PM EDT230.000.450.000.400.00-5280132.62%
SEDG220819P002400002022-08-10 12:33PM EDT240.000.300.100.30-0.30-50.00%13329117.97%
SEDG220819P002500002022-08-11 11:22AM EDT250.000.250.250.30-0.53-67.95%1472108.79%
SEDG220819P002600002022-08-10 3:26PM EDT260.000.520.001.25-0.68-56.67%32224108.84%
SEDG220819P002700002022-08-11 1:24PM EDT270.000.690.650.85-1.26-64.62%9323496.73%
SEDG220819P002800002022-08-11 1:24PM EDT280.001.051.051.40-1.90-64.41%7757290.72%
SEDG220819P002900002022-08-11 12:38PM EDT290.001.871.902.25-2.88-60.63%1839985.84%
SEDG220819P003000002022-08-11 2:23PM EDT300.003.503.304.00-4.25-54.84%2926382.98%
SEDG220819P003100002022-08-11 2:23PM EDT310.005.705.806.80-6.06-51.53%2332181.70%
SEDG220819P003200002022-08-11 12:38PM EDT320.009.509.6010.80-8.05-45.87%1242180.99%
SEDG220819P003300002022-08-11 10:21AM EDT330.0014.8014.8016.30-9.03-37.89%59481.38%
SEDG220819P003400002022-08-11 12:43PM EDT340.0021.5021.8023.400.00-1143785.25%
SEDG220819P003500002022-08-10 2:24PM EDT350.0030.7029.2031.70-2.80-8.36%614388.31%
SEDG220819P003600002022-08-09 1:47PM EDT360.0052.9038.3041.600.00-161100.81%
SEDG220819P003700002022-08-10 11:43AM EDT370.0047.6346.9050.90-4.17-8.05%1740105.23%
SEDG220819P003800002022-08-03 9:31AM EDT380.0078.0056.6060.600.00-14115.31%
SEDG220819P003900002022-07-12 9:33AM EDT390.00116.0066.7071.200.00--1132.40%
SEDG220819P004000002022-08-04 10:26AM EDT400.0095.0076.6080.900.00-18142.02%
SEDG220819P004100002022-07-28 12:34PM EDT410.0075.6087.2091.300.00--0160.21%
SEDG220819P004200002022-08-09 9:44AM EDT420.00116.8097.00100.900.00-10167.38%
SEDG220819P004300002022-07-12 9:33AM EDT430.00155.00108.40111.700.00--0192.85%
SEDG220819P004700002022-08-02 10:24AM EDT470.00111.30146.20150.800.00-40209.23%
SEDG220819P005400002022-08-03 9:31AM EDT540.00226.70216.40222.000.00--0278.08%
SEDG220819P005600002022-08-05 9:37AM EDT560.00240.00236.10240.900.00--0278.96%