UK markets closed

SolarEdge Technologies, Inc. (SEDG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
308.29+12.52 (+4.23%)
As of 11:35AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SEDG221216C001350002022-07-29 8:41AM EST135.00215.00154.10159.500.00-110.00%
SEDG221216C001400002022-09-21 8:37AM EST140.00156.000.000.000.00--10.00%
SEDG221216C001500002022-11-10 10:40AM EST150.00132.00156.30160.400.00--1131.25%
SEDG221216C001550002022-11-09 1:01PM EST155.00101.10152.70155.200.00-11170.80%
SEDG221216C001600002022-11-09 9:33AM EST160.0097.90146.80150.700.00-12154.79%
SEDG221216C001700002022-11-28 3:38PM EST170.00125.50136.10140.000.00-312178.52%
SEDG221216C001750002022-10-21 2:52PM EST175.0039.20129.80134.800.00-42166.75%
SEDG221216C001800002022-11-25 10:51AM EST180.00127.00127.30130.400.00-22133.69%
SEDG221216C001850002022-10-17 10:22AM EST185.0033.20102.00107.500.00-110.00%
SEDG221216C001900002022-11-09 9:48AM EST190.0074.60117.10119.700.00-4797.27%
SEDG221216C001950002022-11-09 10:20AM EST195.0066.90112.00114.700.00-11186.33%
SEDG221216C002000002022-11-10 3:35PM EST200.0087.00107.20109.500.00-21582.03%
SEDG221216C002100002022-11-17 2:17PM EST210.0088.4797.9099.900.00-1105100.93%
SEDG221216C002200002022-12-02 10:29AM EST220.0092.1088.2089.50+17.10+22.80%19989.01%
SEDG221216C002300002022-11-16 12:31PM EST230.0064.6077.4079.900.00-47873.24%
SEDG221216C002400002022-12-01 2:20PM EST240.0057.5568.8070.000.00-16879.15%
SEDG221216C002500002022-11-29 9:38AM EST250.0047.8258.3060.600.00-312069.26%
SEDG221216C002600002022-11-30 1:22PM EST260.0033.3049.0051.100.00-28665.38%
SEDG221216C002700002022-12-01 3:23PM EST270.0032.8031.0032.400.00-31,2420.00%
SEDG221216C002800002022-12-02 10:36AM EST280.0038.5232.4033.60+16.93+78.42%422462.01%
SEDG221216C002900002022-12-02 10:11AM EST290.0029.5025.3026.20+12.20+70.52%345761.43%
SEDG221216C003000002022-12-02 11:00AM EST300.0019.1018.7019.30+6.10+46.92%7256258.90%
SEDG221216C003100002022-12-02 11:13AM EST310.0013.5013.2013.80+4.50+50.00%25764157.38%
SEDG221216C003200002022-12-02 11:14AM EST320.009.409.109.70+3.90+70.91%2638657.15%
SEDG221216C003300002022-12-02 11:03AM EST330.006.405.906.30+2.95+85.51%2522355.96%
SEDG221216C003400002022-12-02 11:10AM EST340.004.303.904.30+1.80+72.00%4228556.84%
SEDG221216C003500002022-12-02 11:14AM EST350.002.682.502.75+1.28+91.43%2265657.09%
SEDG221216C003600002022-12-02 11:00AM EST360.001.701.551.75+0.70+70.00%2436057.45%
SEDG221216C003700002022-12-02 10:29AM EST370.001.270.951.20+0.72+130.91%812158.52%
SEDG221216C003800002022-12-02 9:30AM EST380.000.230.400.90-0.04-14.81%311858.77%
SEDG221216C003900002022-11-29 12:20PM EST390.000.450.050.850.00-425360.50%
SEDG221216C004000002022-11-28 3:29PM EST400.000.300.050.800.00-839065.19%
SEDG221216C004100002022-12-02 10:09AM EST410.000.150.050.25+0.10+200.00%1334460.55%
SEDG221216C004200002022-11-30 11:19AM EST420.000.050.100.300.00-4623667.38%
SEDG221216C004300002022-12-02 10:56AM EST430.000.050.050.350.00-1064671.68%
SEDG221216C004400002022-11-30 10:45AM EST440.000.050.000.350.00-1115174.61%
SEDG221216C004500002022-11-18 10:45AM EST450.000.450.000.500.00-346382.32%
SEDG221216C004600002022-11-25 12:25PM EST460.000.100.000.250.00-8740579.30%
SEDG221216C004700002022-11-28 3:31PM EST470.000.050.000.150.00-339078.52%
SEDG221216C004800002022-11-28 11:12AM EST480.000.050.000.400.00-55691.41%
SEDG221216C004900002022-11-28 11:12AM EST490.000.050.000.950.00-1011106.49%
SEDG221216C005000002022-11-30 10:42AM EST500.000.050.000.100.00-314884.96%
SEDG221216C005100002022-11-08 9:39AM EST510.000.050.000.400.00--2101.95%
SEDG221216C005200002022-11-08 9:39AM EST520.000.050.000.400.00--2105.37%
SEDG221216C005300002022-11-08 9:40AM EST530.000.050.000.400.00-44108.59%
SEDG221216C005400002022-11-08 9:41AM EST540.000.050.000.400.00-1415111.72%
SEDG221216C005500002022-11-08 9:39AM EST550.000.050.000.400.00-27114.84%
SEDG221216C005600002022-11-28 10:05AM EST560.000.050.000.050.00-113596.09%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SEDG221216P001000002022-11-21 1:36PM EST100.000.180.000.050.00--10185.16%
SEDG221216P001050002022-11-07 3:40PM EST105.000.200.000.500.00--5225.59%
SEDG221216P001150002022-11-29 2:32PM EST115.000.050.000.100.00-130173.83%
SEDG221216P001200002022-11-09 12:44PM EST120.000.250.000.450.00-151196.48%
SEDG221216P001250002022-11-09 10:35AM EST125.000.200.000.500.00-415191.02%
SEDG221216P001300002022-11-08 1:15PM EST130.000.350.000.500.00-435183.20%
SEDG221216P001350002022-11-16 10:33AM EST135.000.110.000.500.00-143175.78%
SEDG221216P001400002022-11-25 10:45AM EST140.000.110.000.500.00-348168.55%
SEDG221216P001450002022-11-28 9:52AM EST145.000.050.000.350.00-5865154.69%
SEDG221216P001500002022-11-29 10:21AM EST150.000.130.000.500.00-1135154.98%
SEDG221216P001550002022-11-10 3:33PM EST155.000.230.000.500.00-2780148.44%
SEDG221216P001600002022-11-25 10:45AM EST160.000.100.000.100.00-152,199118.36%
SEDG221216P001650002022-11-22 2:53PM EST165.000.280.000.500.00-171136.13%
SEDG221216P001700002022-11-29 3:46PM EST170.000.050.000.600.00-20331133.40%
SEDG221216P001750002022-11-29 9:50AM EST175.000.200.000.600.00-2351127.54%
SEDG221216P001800002022-12-01 12:38PM EST180.000.090.000.650.00-387123.24%
SEDG221216P001850002022-11-30 1:05PM EST185.000.110.000.450.00-15258111.72%
SEDG221216P001900002022-12-01 1:06PM EST190.000.140.000.850.00-10286116.60%
SEDG221216P001950002022-11-30 10:39AM EST195.000.250.000.600.00-1253105.47%
SEDG221216P002000002022-12-02 10:37AM EST200.000.100.050.40-0.33-76.74%1661896.29%
SEDG221216P002100002022-11-30 3:17PM EST210.000.400.050.550.00-165490.23%
SEDG221216P002200002022-12-01 10:12AM EST220.000.430.000.000.00-235325.00%
SEDG221216P002300002022-12-02 9:41AM EST230.000.320.151.00-0.34-51.52%145379.30%
SEDG221216P002400002022-12-02 10:41AM EST240.000.730.451.25-0.37-33.64%381174.85%
SEDG221216P002500002022-12-02 11:16AM EST250.001.000.851.00-0.80-44.44%1053665.89%
SEDG221216P002600002022-12-02 10:51AM EST260.001.401.601.75-1.60-53.33%1820864.53%
SEDG221216P002700002022-12-02 11:09AM EST270.002.702.702.90-2.20-44.90%291,41962.65%
SEDG221216P002800002022-12-02 11:09AM EST280.004.304.304.50-3.25-43.05%7941460.25%
SEDG221216P002900002022-12-01 3:32PM EST290.0010.3010.7011.500.00-2229678.02%
SEDG221216P003000002022-12-02 11:16AM EST300.0010.1010.1010.50-4.70-31.76%1817657.19%
SEDG221216P003100002022-12-02 11:07AM EST310.0014.7114.7015.40-6.89-31.90%4720256.74%
SEDG221216P003200002022-12-02 10:57AM EST320.0019.3020.4020.90-8.30-30.07%6416755.24%
SEDG221216P003300002022-12-02 10:30AM EST330.0025.7027.3028.20-14.30-35.75%56255.69%
SEDG221216P003400002022-11-25 9:51AM EST340.0041.5034.9035.700.00-14853.99%
SEDG221216P003500002022-12-02 9:33AM EST350.0056.2943.1044.30-4.71-7.72%12252.50%
SEDG221216P003600002022-11-22 12:23PM EST360.0060.1052.3053.600.00-2453.52%
SEDG221216P003700002022-11-09 9:48AM EST370.00106.0061.1063.500.00-21151.81%
SEDG221216P003800002022-12-02 10:09AM EST380.0070.0071.1072.70-4.10-5.53%3763.87%
SEDG221216P003900002022-11-22 9:57AM EST390.0085.6080.2083.400.00-8878.42%
SEDG221216P004000002022-11-22 10:21AM EST400.0090.4089.8092.300.00-1068.87%
SEDG221216P004200002022-12-02 10:31AM EST420.00107.50109.20114.40-13.10-10.86%2061.23%
SEDG221216P005500002022-12-02 9:34AM EST550.00251.10239.30242.70+5.90+2.41%10142.53%