UK markets close in 19 minutes

SolarEdge Technologies, Inc. (SEDG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
304.46-6.81 (-2.19%)
As of 11:09AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SEDG230120C001000002022-08-09 2:35PM EDT100.00213.60203.60209.500.00-110100.62%
SEDG230120C001050002022-07-28 9:38AM EDT105.00271.00199.00205.000.00-12100.48%
SEDG230120C001100002021-12-10 10:36AM EDT110.00210.00140.10149.500.00-120.00%
SEDG230120C001150002021-11-10 10:48AM EDT115.00237.00194.50204.000.00--1131.29%
SEDG230120C001200002022-08-02 12:55PM EDT120.00253.90184.80189.400.00-114289.69%
SEDG230120C001250002022-01-25 1:32PM EDT125.0099.95149.00158.500.00-750.00%
SEDG230120C001300002022-04-01 9:36AM EDT130.00199.50126.50131.900.00-11400.00%
SEDG230120C001350002022-03-08 10:35AM EDT135.00181.50185.70195.500.00---149.55%
SEDG230120C001400002022-02-14 11:25AM EDT140.00123.20187.20193.100.00-18157.14%
SEDG230120C001450002022-08-03 9:31AM EDT145.00168.80161.60165.800.00-1882.04%
SEDG230120C001500002022-08-12 3:58PM EDT150.00184.85155.90161.800.00-119579.54%
SEDG230120C001550002022-02-28 4:57PM EDT155.00174.79163.40171.300.00-32120.52%
SEDG230120C001600002022-06-03 9:49AM EDT160.00145.90125.40129.300.00-11840.00%
SEDG230120C001650002022-05-19 9:37AM EDT165.0098.90119.30125.300.00-1110.00%
SEDG230120C001700002022-05-23 12:28PM EDT170.00105.00121.10125.600.00-1130.00%
SEDG230120C001750002022-02-28 4:49PM EDT175.00156.15147.20153.300.00-1229110.91%
SEDG230120C001800002022-07-27 11:21AM EDT180.00151.33131.30134.900.00-4011,01276.15%
SEDG230120C001850002022-06-30 1:20PM EDT185.00106.94180.80187.400.00-1223195.17%
SEDG230120C001900002022-07-25 1:43PM EDT190.00119.90122.20126.500.00-11173.49%
SEDG230120C001950002022-07-28 2:43PM EDT195.00151.10118.40122.000.00-11472.64%
SEDG230120C002000002022-08-15 3:16PM EDT200.00135.90114.30118.100.00-274372.03%
SEDG230120C002100002022-06-22 3:32PM EDT210.0094.7095.8099.600.00-319549.55%
SEDG230120C002200002022-08-03 10:42AM EDT220.0098.6098.70101.300.00-211768.09%
SEDG230120C002300002022-08-15 3:15PM EDT230.00111.5090.8093.300.00-427865.92%
SEDG230120C002400002022-08-11 11:13AM EDT240.00104.6083.3086.700.00-318964.97%
SEDG230120C002500002022-08-12 1:14PM EDT250.0099.5077.1079.500.00-126364.13%
SEDG230120C002600002022-08-08 10:57AM EDT260.0084.2070.7073.000.00-34063.22%
SEDG230120C002700002022-08-03 10:55AM EDT270.0068.2064.2066.500.00-8715161.81%
SEDG230120C002800002022-08-12 11:15AM EDT280.0081.0059.0061.400.00-328961.87%
SEDG230120C002900002022-08-15 10:42AM EDT290.0069.1053.7055.400.00-233160.80%
SEDG230120C003000002022-08-16 2:02PM EDT300.0055.7048.8050.300.00-21,34460.18%
SEDG230120C003100002022-08-16 11:12AM EDT310.0051.8043.7045.800.00-117559.42%
SEDG230120C003200002022-08-16 3:24PM EDT320.0044.6039.8041.200.00-7554458.97%
SEDG230120C003300002022-08-16 10:49AM EDT330.0044.3035.8037.000.00-18758.32%
SEDG230120C003400002022-08-11 1:31PM EDT340.0044.5032.1033.400.00-252657.88%
SEDG230120C003500002022-08-17 10:19AM EDT350.0030.6028.9030.10-2.20-6.71%3320157.58%
SEDG230120C003600002022-08-15 9:30AM EDT360.0035.2626.0027.300.00-120857.47%
SEDG230120C003700002022-08-16 11:51AM EDT370.0028.8023.0024.100.00-345256.69%
SEDG230120C003800002022-08-10 11:12AM EDT380.0030.2020.3021.900.00-644456.45%
SEDG230120C003900002022-08-10 11:12AM EDT390.0027.3018.2019.500.00-140356.19%
SEDG230120C004000002022-08-17 10:12AM EDT400.0017.7016.3017.20-8.50-32.44%454055.85%
SEDG230120C004100002022-08-10 10:17AM EDT410.0020.7014.4015.500.00-518655.67%
SEDG230120C004200002022-08-15 9:30AM EDT420.0018.6912.8013.700.00-115655.37%
SEDG230120C004300002022-08-17 10:12AM EDT430.0012.5011.3012.20-1.10-8.09%429855.13%
SEDG230120C004400002022-08-16 2:41PM EDT440.0012.4010.1011.100.00-211055.24%
SEDG230120C004500002022-08-17 10:37AM EDT450.009.509.009.80-1.80-15.93%113655.05%
SEDG230120C004600002022-08-10 9:51AM EDT460.0012.508.108.700.00-426755.01%
SEDG230120C004700002022-08-09 2:06PM EDT470.0011.007.007.800.00-227654.75%
SEDG230120C004800002022-08-12 9:45AM EDT480.0010.016.307.000.00-123654.82%
SEDG230120C004900002022-08-10 11:03AM EDT490.0010.005.606.200.00-64454.71%
SEDG230120C005000002022-08-11 12:03PM EDT500.009.095.005.600.00-1520054.77%
SEDG230120C005200002022-08-09 10:57AM EDT520.005.404.004.400.00-415254.67%
SEDG230120C005400002022-08-09 2:40PM EDT540.005.203.003.600.00-3713454.48%
SEDG230120C005600002022-08-16 11:14AM EDT560.003.602.402.850.00-116454.46%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SEDG230120P001000002022-07-11 3:50PM EDT100.001.750.051.150.00-114981.20%
SEDG230120P001050002022-02-15 1:39PM EDT105.004.340.007.200.00-14108.55%
SEDG230120P001100002022-05-16 2:45PM EDT110.005.400.405.200.00-12298.51%
SEDG230120P001150002022-05-06 1:27PM EDT115.004.500.104.900.00-511692.33%
SEDG230120P001200002022-06-29 11:55AM EDT120.004.150.002.300.00-214476.39%
SEDG230120P001250002022-07-20 10:00AM EDT125.003.000.701.850.00-310774.68%
SEDG230120P001300002022-06-30 3:54PM EDT130.004.800.002.750.00-51772.68%
SEDG230120P001350002022-08-03 3:46PM EDT135.002.871.202.350.00-19673.27%
SEDG230120P001400002022-07-14 12:11PM EDT140.006.100.050.000.00-113525.00%
SEDG230120P001450002022-07-20 10:08AM EDT145.004.601.803.100.00-231972.20%
SEDG230120P001500002022-08-03 3:44PM EDT150.004.102.003.400.00-351070.83%
SEDG230120P001550002022-08-04 12:00PM EDT155.004.302.103.800.00-314669.38%
SEDG230120P001600002022-08-04 12:20PM EDT160.004.703.603.800.00-627270.31%
SEDG230120P001650002022-07-27 10:31AM EDT165.005.304.004.300.00-135269.47%
SEDG230120P001700002022-08-03 10:56AM EDT170.006.654.504.800.00-88868.70%
SEDG230120P001750002022-08-09 2:04PM EDT175.006.105.105.400.00-122568.15%
SEDG230120P001800002022-08-17 10:50AM EDT180.005.905.606.00-0.90-13.24%21,42667.26%
SEDG230120P001850002022-08-09 1:47PM EDT185.007.606.206.600.00-344366.42%
SEDG230120P001900002022-08-17 10:30AM EDT190.007.106.907.30-1.00-12.35%132665.75%
SEDG230120P001950002022-08-11 3:13PM EDT195.007.907.808.10+0.30+3.95%135265.36%
SEDG230120P002000002022-08-16 11:43AM EDT200.007.808.509.300.00-149665.06%
SEDG230120P002100002022-08-16 12:43PM EDT210.009.6010.3010.900.00-242563.52%
SEDG230120P002200002022-08-17 10:18AM EDT220.0012.5012.3013.00+0.70+5.93%121,53562.28%
SEDG230120P002300002022-08-17 10:11AM EDT230.0014.6014.7015.30+2.60+21.67%1232761.14%
SEDG230120P002400002022-08-11 12:58PM EDT240.0016.0517.2018.100.00-136360.05%
SEDG230120P002500002022-08-16 10:24AM EDT250.0019.3020.5021.200.00-11,45559.39%
SEDG230120P002600002022-08-15 9:30AM EDT260.0020.2924.0024.800.00-19058.75%
SEDG230120P002700002022-08-11 12:55PM EDT270.0025.2027.5028.600.00-1717457.78%
SEDG230120P002800002022-08-15 12:04PM EDT280.0026.0831.6032.800.00-10038157.05%
SEDG230120P002900002022-08-11 1:25PM EDT290.0032.4035.9037.400.00-1528256.27%
SEDG230120P003000002022-08-11 2:15PM EDT300.0037.1040.9042.200.00-750055.63%
SEDG230120P003100002022-08-11 2:15PM EDT310.0041.8046.2047.400.00-931155.01%
SEDG230120P003200002022-08-11 12:23PM EDT320.0045.9051.6052.900.00-253954.22%
SEDG230120P003300002022-08-12 2:25PM EDT330.0047.7057.2059.000.00-19953.52%
SEDG230120P003400002022-08-12 2:25PM EDT340.0053.1063.8064.900.00-110652.91%
SEDG230120P003500002022-08-10 10:43AM EDT350.0065.9070.3072.000.00-2717052.62%
SEDG230120P003600002022-08-10 10:26AM EDT360.0073.6077.5078.900.00-88052.26%
SEDG230120P003700002022-08-16 3:38PM EDT370.0081.2084.2086.200.00-218551.48%
SEDG230120P003800002022-08-03 9:51AM EDT380.0099.4092.0093.800.00-119651.28%
SEDG230120P003900002022-08-01 2:56PM EDT390.0076.2099.20101.600.00-41650.44%
SEDG230120P004000002022-08-10 12:26PM EDT400.0099.10106.80109.600.00-223351.84%
SEDG230120P004100002022-08-01 2:14PM EDT410.0090.00115.60117.900.00-748351.62%
SEDG230120P004200002022-08-02 1:12PM EDT420.0086.60122.60125.800.00--150.41%
SEDG230120P004300002021-10-26 12:52PM EDT430.00151.00130.20135.000.00--151.15%
SEDG230120P004400002022-08-02 1:14PM EDT440.00100.00139.50143.700.00-112250.74%
SEDG230120P004500002022-08-02 1:31PM EDT450.00110.90148.00152.600.00--250.45%
SEDG230120P004600002022-08-02 1:12PM EDT460.00114.20158.40161.500.00-511249.85%
SEDG230120P004700002022-07-28 9:44AM EDT470.00132.30166.40170.600.00-1749.41%
SEDG230120P005000002022-08-03 10:46AM EDT500.00203.50195.80199.300.00-2150.54%
SEDG230120P005200002021-11-10 7:57AM EDT520.00254.00222.50231.900.00-1371.70%
SEDG230120P005400002022-02-14 1:01AM EDT540.00275.200.000.000.00--00.00%