SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG221216C00135000 | 2022-07-29 8:41AM EST | 135.00 | 215.00 | 154.10 | 159.50 | 0.00 | - | 1 | 1 | 0.00% |
| SEDG221216C00140000 | 2022-09-21 8:37AM EST | 140.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SEDG221216C00150000 | 2022-11-10 10:40AM EST | 150.00 | 132.00 | 156.30 | 160.40 | 0.00 | - | - | 1 | 131.25% |
| SEDG221216C00155000 | 2022-11-09 1:01PM EST | 155.00 | 101.10 | 152.70 | 155.20 | 0.00 | - | 1 | 1 | 170.80% |
| SEDG221216C00160000 | 2022-11-09 9:33AM EST | 160.00 | 97.90 | 146.80 | 150.70 | 0.00 | - | 1 | 2 | 154.79% |
| SEDG221216C00170000 | 2022-11-28 3:38PM EST | 170.00 | 125.50 | 136.10 | 140.00 | 0.00 | - | 3 | 12 | 178.52% |
| SEDG221216C00175000 | 2022-10-21 2:52PM EST | 175.00 | 39.20 | 129.80 | 134.80 | 0.00 | - | 4 | 2 | 166.75% |
| SEDG221216C00180000 | 2022-11-25 10:51AM EST | 180.00 | 127.00 | 127.30 | 130.40 | 0.00 | - | 2 | 2 | 133.69% |
| SEDG221216C00185000 | 2022-10-17 10:22AM EST | 185.00 | 33.20 | 102.00 | 107.50 | 0.00 | - | 1 | 1 | 0.00% |
| SEDG221216C00190000 | 2022-11-09 9:48AM EST | 190.00 | 74.60 | 117.10 | 119.70 | 0.00 | - | 4 | 7 | 97.27% |
| SEDG221216C00195000 | 2022-11-09 10:20AM EST | 195.00 | 66.90 | 112.00 | 114.70 | 0.00 | - | 1 | 11 | 86.33% |
| SEDG221216C00200000 | 2022-11-10 3:35PM EST | 200.00 | 87.00 | 107.20 | 109.50 | 0.00 | - | 2 | 15 | 82.03% |
| SEDG221216C00210000 | 2022-11-17 2:17PM EST | 210.00 | 88.47 | 97.90 | 99.90 | 0.00 | - | 1 | 105 | 100.93% |
| SEDG221216C00220000 | 2022-12-02 10:29AM EST | 220.00 | 92.10 | 88.20 | 89.50 | +17.10 | +22.80% | 1 | 99 | 89.01% |
| SEDG221216C00230000 | 2022-11-16 12:31PM EST | 230.00 | 64.60 | 77.40 | 79.90 | 0.00 | - | 4 | 78 | 73.24% |
| SEDG221216C00240000 | 2022-12-01 2:20PM EST | 240.00 | 57.55 | 68.80 | 70.00 | 0.00 | - | 1 | 68 | 79.15% |
| SEDG221216C00250000 | 2022-11-29 9:38AM EST | 250.00 | 47.82 | 58.30 | 60.60 | 0.00 | - | 3 | 120 | 69.26% |
| SEDG221216C00260000 | 2022-11-30 1:22PM EST | 260.00 | 33.30 | 49.00 | 51.10 | 0.00 | - | 2 | 86 | 65.38% |
| SEDG221216C00270000 | 2022-12-01 3:23PM EST | 270.00 | 32.80 | 31.00 | 32.40 | 0.00 | - | 3 | 1,242 | 0.00% |
| SEDG221216C00280000 | 2022-12-02 10:36AM EST | 280.00 | 38.52 | 32.40 | 33.60 | +16.93 | +78.42% | 4 | 224 | 62.01% |
| SEDG221216C00290000 | 2022-12-02 10:11AM EST | 290.00 | 29.50 | 25.30 | 26.20 | +12.20 | +70.52% | 3 | 457 | 61.43% |
| SEDG221216C00300000 | 2022-12-02 11:00AM EST | 300.00 | 19.10 | 18.70 | 19.30 | +6.10 | +46.92% | 72 | 562 | 58.90% |
| SEDG221216C00310000 | 2022-12-02 11:13AM EST | 310.00 | 13.50 | 13.20 | 13.80 | +4.50 | +50.00% | 257 | 641 | 57.38% |
| SEDG221216C00320000 | 2022-12-02 11:14AM EST | 320.00 | 9.40 | 9.10 | 9.70 | +3.90 | +70.91% | 26 | 386 | 57.15% |
| SEDG221216C00330000 | 2022-12-02 11:03AM EST | 330.00 | 6.40 | 5.90 | 6.30 | +2.95 | +85.51% | 25 | 223 | 55.96% |
| SEDG221216C00340000 | 2022-12-02 11:10AM EST | 340.00 | 4.30 | 3.90 | 4.30 | +1.80 | +72.00% | 42 | 285 | 56.84% |
| SEDG221216C00350000 | 2022-12-02 11:14AM EST | 350.00 | 2.68 | 2.50 | 2.75 | +1.28 | +91.43% | 22 | 656 | 57.09% |
| SEDG221216C00360000 | 2022-12-02 11:00AM EST | 360.00 | 1.70 | 1.55 | 1.75 | +0.70 | +70.00% | 24 | 360 | 57.45% |
| SEDG221216C00370000 | 2022-12-02 10:29AM EST | 370.00 | 1.27 | 0.95 | 1.20 | +0.72 | +130.91% | 8 | 121 | 58.52% |
| SEDG221216C00380000 | 2022-12-02 9:30AM EST | 380.00 | 0.23 | 0.40 | 0.90 | -0.04 | -14.81% | 3 | 118 | 58.77% |
| SEDG221216C00390000 | 2022-11-29 12:20PM EST | 390.00 | 0.45 | 0.05 | 0.85 | 0.00 | - | 4 | 253 | 60.50% |
| SEDG221216C00400000 | 2022-11-28 3:29PM EST | 400.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 8 | 390 | 65.19% |
| SEDG221216C00410000 | 2022-12-02 10:09AM EST | 410.00 | 0.15 | 0.05 | 0.25 | +0.10 | +200.00% | 13 | 344 | 60.55% |
| SEDG221216C00420000 | 2022-11-30 11:19AM EST | 420.00 | 0.05 | 0.10 | 0.30 | 0.00 | - | 46 | 236 | 67.38% |
| SEDG221216C00430000 | 2022-12-02 10:56AM EST | 430.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 10 | 646 | 71.68% |
| SEDG221216C00440000 | 2022-11-30 10:45AM EST | 440.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 151 | 74.61% |
| SEDG221216C00450000 | 2022-11-18 10:45AM EST | 450.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 3 | 463 | 82.32% |
| SEDG221216C00460000 | 2022-11-25 12:25PM EST | 460.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 87 | 405 | 79.30% |
| SEDG221216C00470000 | 2022-11-28 3:31PM EST | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 90 | 78.52% |
| SEDG221216C00480000 | 2022-11-28 11:12AM EST | 480.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 56 | 91.41% |
| SEDG221216C00490000 | 2022-11-28 11:12AM EST | 490.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 10 | 11 | 106.49% |
| SEDG221216C00500000 | 2022-11-30 10:42AM EST | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 148 | 84.96% |
| SEDG221216C00510000 | 2022-11-08 9:39AM EST | 510.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 2 | 101.95% |
| SEDG221216C00520000 | 2022-11-08 9:39AM EST | 520.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 2 | 105.37% |
| SEDG221216C00530000 | 2022-11-08 9:40AM EST | 530.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 108.59% |
| SEDG221216C00540000 | 2022-11-08 9:41AM EST | 540.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 14 | 15 | 111.72% |
| SEDG221216C00550000 | 2022-11-08 9:39AM EST | 550.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 7 | 114.84% |
| SEDG221216C00560000 | 2022-11-28 10:05AM EST | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 96.09% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG221216P00100000 | 2022-11-21 1:36PM EST | 100.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | - | 10 | 185.16% |
| SEDG221216P00105000 | 2022-11-07 3:40PM EST | 105.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 5 | 225.59% |
| SEDG221216P00115000 | 2022-11-29 2:32PM EST | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 173.83% |
| SEDG221216P00120000 | 2022-11-09 12:44PM EST | 120.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 51 | 196.48% |
| SEDG221216P00125000 | 2022-11-09 10:35AM EST | 125.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 15 | 191.02% |
| SEDG221216P00130000 | 2022-11-08 1:15PM EST | 130.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 4 | 35 | 183.20% |
| SEDG221216P00135000 | 2022-11-16 10:33AM EST | 135.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 175.78% |
| SEDG221216P00140000 | 2022-11-25 10:45AM EST | 140.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 3 | 48 | 168.55% |
| SEDG221216P00145000 | 2022-11-28 9:52AM EST | 145.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 58 | 65 | 154.69% |
| SEDG221216P00150000 | 2022-11-29 10:21AM EST | 150.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 135 | 154.98% |
| SEDG221216P00155000 | 2022-11-10 3:33PM EST | 155.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 2 | 780 | 148.44% |
| SEDG221216P00160000 | 2022-11-25 10:45AM EST | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 2,199 | 118.36% |
| SEDG221216P00165000 | 2022-11-22 2:53PM EST | 165.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 71 | 136.13% |
| SEDG221216P00170000 | 2022-11-29 3:46PM EST | 170.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 20 | 331 | 133.40% |
| SEDG221216P00175000 | 2022-11-29 9:50AM EST | 175.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 351 | 127.54% |
| SEDG221216P00180000 | 2022-12-01 12:38PM EST | 180.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 3 | 87 | 123.24% |
| SEDG221216P00185000 | 2022-11-30 1:05PM EST | 185.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 15 | 258 | 111.72% |
| SEDG221216P00190000 | 2022-12-01 1:06PM EST | 190.00 | 0.14 | 0.00 | 0.85 | 0.00 | - | 10 | 286 | 116.60% |
| SEDG221216P00195000 | 2022-11-30 10:39AM EST | 195.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 253 | 105.47% |
| SEDG221216P00200000 | 2022-12-02 10:37AM EST | 200.00 | 0.10 | 0.05 | 0.40 | -0.33 | -76.74% | 16 | 618 | 96.29% |
| SEDG221216P00210000 | 2022-11-30 3:17PM EST | 210.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 654 | 90.23% |
| SEDG221216P00220000 | 2022-12-01 10:12AM EST | 220.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 25.00% |
| SEDG221216P00230000 | 2022-12-02 9:41AM EST | 230.00 | 0.32 | 0.15 | 1.00 | -0.34 | -51.52% | 1 | 453 | 79.30% |
| SEDG221216P00240000 | 2022-12-02 10:41AM EST | 240.00 | 0.73 | 0.45 | 1.25 | -0.37 | -33.64% | 3 | 811 | 74.85% |
| SEDG221216P00250000 | 2022-12-02 11:16AM EST | 250.00 | 1.00 | 0.85 | 1.00 | -0.80 | -44.44% | 10 | 536 | 65.89% |
| SEDG221216P00260000 | 2022-12-02 10:51AM EST | 260.00 | 1.40 | 1.60 | 1.75 | -1.60 | -53.33% | 18 | 208 | 64.53% |
| SEDG221216P00270000 | 2022-12-02 11:09AM EST | 270.00 | 2.70 | 2.70 | 2.90 | -2.20 | -44.90% | 29 | 1,419 | 62.65% |
| SEDG221216P00280000 | 2022-12-02 11:09AM EST | 280.00 | 4.30 | 4.30 | 4.50 | -3.25 | -43.05% | 79 | 414 | 60.25% |
| SEDG221216P00290000 | 2022-12-01 3:32PM EST | 290.00 | 10.30 | 10.70 | 11.50 | 0.00 | - | 22 | 296 | 78.02% |
| SEDG221216P00300000 | 2022-12-02 11:16AM EST | 300.00 | 10.10 | 10.10 | 10.50 | -4.70 | -31.76% | 18 | 176 | 57.19% |
| SEDG221216P00310000 | 2022-12-02 11:07AM EST | 310.00 | 14.71 | 14.70 | 15.40 | -6.89 | -31.90% | 47 | 202 | 56.74% |
| SEDG221216P00320000 | 2022-12-02 10:57AM EST | 320.00 | 19.30 | 20.40 | 20.90 | -8.30 | -30.07% | 64 | 167 | 55.24% |
| SEDG221216P00330000 | 2022-12-02 10:30AM EST | 330.00 | 25.70 | 27.30 | 28.20 | -14.30 | -35.75% | 5 | 62 | 55.69% |
| SEDG221216P00340000 | 2022-11-25 9:51AM EST | 340.00 | 41.50 | 34.90 | 35.70 | 0.00 | - | 1 | 48 | 53.99% |
| SEDG221216P00350000 | 2022-12-02 9:33AM EST | 350.00 | 56.29 | 43.10 | 44.30 | -4.71 | -7.72% | 1 | 22 | 52.50% |
| SEDG221216P00360000 | 2022-11-22 12:23PM EST | 360.00 | 60.10 | 52.30 | 53.60 | 0.00 | - | 2 | 4 | 53.52% |
| SEDG221216P00370000 | 2022-11-09 9:48AM EST | 370.00 | 106.00 | 61.10 | 63.50 | 0.00 | - | 2 | 11 | 51.81% |
| SEDG221216P00380000 | 2022-12-02 10:09AM EST | 380.00 | 70.00 | 71.10 | 72.70 | -4.10 | -5.53% | 3 | 7 | 63.87% |
| SEDG221216P00390000 | 2022-11-22 9:57AM EST | 390.00 | 85.60 | 80.20 | 83.40 | 0.00 | - | 8 | 8 | 78.42% |
| SEDG221216P00400000 | 2022-11-22 10:21AM EST | 400.00 | 90.40 | 89.80 | 92.30 | 0.00 | - | 1 | 0 | 68.87% |
| SEDG221216P00420000 | 2022-12-02 10:31AM EST | 420.00 | 107.50 | 109.20 | 114.40 | -13.10 | -10.86% | 2 | 0 | 61.23% |
| SEDG221216P00550000 | 2022-12-02 9:34AM EST | 550.00 | 251.10 | 239.30 | 242.70 | +5.90 | +2.41% | 1 | 0 | 142.53% |
© 2022 Yahoo. All rights reserved.
