SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240119C00105000 | 2022-08-17 9:30AM EDT | 105.00 | 211.78 | 209.00 | 216.90 | +7.35 | +3.60% | 1 | 4 | 86.40% |
| SEDG240119C00130000 | 2022-08-01 3:23PM EDT | 130.00 | 241.02 | 188.90 | 196.70 | 0.00 | - | 1 | 5 | 80.04% |
| SEDG240119C00135000 | 2022-08-01 3:23PM EDT | 135.00 | 236.97 | 185.30 | 191.60 | 0.00 | - | 1 | 2 | 78.21% |
| SEDG240119C00140000 | 2022-06-15 12:08PM EDT | 140.00 | 153.00 | 144.70 | 150.70 | 0.00 | - | 1 | 3 | 0.00% |
| SEDG240119C00145000 | 2022-04-26 3:39PM EDT | 145.00 | 127.53 | 142.70 | 148.20 | 0.00 | - | 1 | 2 | 0.00% |
| SEDG240119C00150000 | 2022-06-13 10:10AM EDT | 150.00 | 140.00 | 144.70 | 151.80 | 0.00 | - | 1 | 1 | 0.00% |
| SEDG240119C00175000 | 2022-08-03 10:44AM EDT | 175.00 | 155.00 | 156.10 | 161.50 | 0.00 | - | 2 | 1 | 71.42% |
| SEDG240119C00180000 | 2022-08-05 10:48AM EDT | 180.00 | 170.27 | 153.40 | 157.30 | 0.00 | - | 1 | 2 | 70.78% |
| SEDG240119C00190000 | 2022-08-15 2:47PM EDT | 190.00 | 164.85 | 145.90 | 151.60 | 0.00 | - | 1 | 17 | 69.73% |
| SEDG240119C00195000 | 2022-08-05 12:38PM EDT | 195.00 | 153.70 | 143.40 | 147.60 | 0.00 | - | 13 | 14 | 69.21% |
| SEDG240119C00200000 | 2022-08-08 10:57AM EDT | 200.00 | 152.60 | 139.60 | 144.70 | 0.00 | - | 2 | 26 | 68.55% |
| SEDG240119C00210000 | 2022-08-05 12:38PM EDT | 210.00 | 144.40 | 132.00 | 137.90 | 0.00 | - | 2 | 6 | 66.64% |
| SEDG240119C00220000 | 2022-07-28 2:43PM EDT | 220.00 | 156.10 | 128.40 | 132.20 | 0.00 | - | 1 | 12 | 67.13% |
| SEDG240119C00230000 | 2022-08-03 12:43PM EDT | 230.00 | 122.00 | 122.90 | 126.50 | 0.00 | - | 3 | 31 | 66.50% |
| SEDG240119C00240000 | 2022-08-05 12:45PM EDT | 240.00 | 127.70 | 116.10 | 120.60 | 0.00 | - | 2 | 32 | 65.06% |
| SEDG240119C00250000 | 2022-06-21 11:44AM EDT | 250.00 | 98.00 | 101.30 | 106.30 | 0.00 | - | 1 | 27 | 56.65% |
| SEDG240119C00260000 | 2022-08-03 10:41AM EDT | 260.00 | 104.10 | 106.80 | 110.00 | 0.00 | - | 31 | 27 | 64.23% |
| SEDG240119C00270000 | 2022-06-10 11:40AM EDT | 270.00 | 88.00 | 95.00 | 100.20 | 0.00 | - | 2 | 15 | 58.99% |
| SEDG240119C00280000 | 2022-08-05 12:38PM EDT | 280.00 | 106.80 | 96.70 | 100.80 | 0.00 | - | 2 | 18 | 63.11% |
| SEDG240119C00290000 | 2022-08-03 10:36AM EDT | 290.00 | 90.00 | 92.60 | 95.60 | 0.00 | - | 1 | 104 | 62.52% |
| SEDG240119C00300000 | 2022-08-15 12:36PM EDT | 300.00 | 102.30 | 88.70 | 91.10 | 0.00 | - | 3 | 142 | 62.15% |
| SEDG240119C00310000 | 2022-08-15 10:49AM EDT | 310.00 | 96.25 | 83.80 | 87.30 | 0.00 | - | 1 | 8 | 61.56% |
| SEDG240119C00320000 | 2022-08-15 10:03AM EDT | 320.00 | 92.48 | 78.80 | 83.30 | 0.00 | - | 1 | 12 | 60.77% |
| SEDG240119C00330000 | 2022-08-16 3:23PM EDT | 330.00 | 80.70 | 75.00 | 79.00 | 0.00 | - | 5 | 9 | 60.21% |
| SEDG240119C00340000 | 2022-07-29 10:24AM EDT | 340.00 | 111.50 | 72.80 | 75.30 | 0.00 | - | 1 | 14 | 60.32% |
| SEDG240119C00350000 | 2022-08-08 10:09AM EDT | 350.00 | 83.80 | 69.50 | 71.40 | 0.00 | - | 2 | 253 | 59.88% |
| SEDG240119C00360000 | 2022-08-08 10:09AM EDT | 360.00 | 83.00 | 66.30 | 68.10 | 0.00 | - | 1 | 13 | 59.60% |
| SEDG240119C00370000 | 2022-08-01 1:25PM EDT | 370.00 | 96.90 | 62.70 | 64.70 | 0.00 | - | 4 | 361 | 59.05% |
| SEDG240119C00380000 | 2022-08-08 9:49AM EDT | 380.00 | 75.00 | 59.30 | 62.00 | 0.00 | - | 1 | 18 | 58.73% |
| SEDG240119C00390000 | 2022-08-01 1:23PM EDT | 390.00 | 88.90 | 57.00 | 59.00 | 0.00 | - | 2 | 6 | 58.61% |
| SEDG240119C00400000 | 2022-08-03 12:34PM EDT | 400.00 | 52.64 | 53.80 | 56.20 | 0.00 | - | 50 | 63 | 58.16% |
| SEDG240119C00410000 | 2022-08-04 3:47PM EDT | 410.00 | 57.40 | 50.40 | 53.80 | 0.00 | - | 1 | 4 | 57.71% |
| SEDG240119C00420000 | 2022-08-08 2:24PM EDT | 420.00 | 52.20 | 48.90 | 51.30 | 0.00 | - | 2 | 15 | 57.81% |
| SEDG240119C00430000 | 2022-08-08 9:42AM EDT | 430.00 | 59.00 | 46.60 | 48.80 | 0.00 | - | 1 | 262 | 57.56% |
| SEDG240119C00440000 | 2022-08-03 12:27PM EDT | 440.00 | 43.30 | 43.70 | 46.50 | 0.00 | - | 1 | 5 | 57.10% |
| SEDG240119C00450000 | 2022-08-15 9:41AM EDT | 450.00 | 51.30 | 42.40 | 44.00 | 0.00 | - | 2 | 57 | 57.06% |
| SEDG240119C00460000 | 2022-08-17 9:40AM EDT | 460.00 | 41.60 | 40.20 | 41.80 | -6.30 | -13.15% | 1 | 3 | 56.75% |
| SEDG240119C00470000 | 2022-08-16 3:03PM EDT | 470.00 | 40.80 | 37.80 | 41.50 | 0.00 | - | 1 | 8 | 56.99% |
| SEDG240119C00480000 | 2022-08-02 1:12PM EDT | 480.00 | 68.68 | 35.30 | 38.30 | 0.00 | - | 1 | 2 | 56.08% |
| SEDG240119C00490000 | 2022-04-20 12:04PM EDT | 490.00 | 30.00 | 22.00 | 26.70 | 0.00 | - | 1 | 2 | 49.57% |
| SEDG240119C00500000 | 2022-08-15 9:41AM EDT | 500.00 | 40.60 | 32.10 | 34.80 | 0.00 | - | 3 | 12 | 55.79% |
| SEDG240119C00520000 | 2022-08-16 11:00AM EDT | 520.00 | 33.88 | 30.00 | 31.40 | 0.00 | - | 1 | 107 | 55.75% |
| SEDG240119C00530000 | 2022-08-15 9:41AM EDT | 530.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| SEDG240119C00540000 | 2022-08-15 3:41PM EDT | 540.00 | 33.90 | 27.30 | 28.70 | 0.00 | - | 2 | 2 | 55.54% |
| SEDG240119C00550000 | 2022-08-17 9:30AM EDT | 550.00 | 27.10 | 26.00 | 27.60 | -6.50 | -19.35% | 2 | 101 | 55.49% |
| SEDG240119C00560000 | 2022-08-15 9:46AM EDT | 560.00 | 30.80 | 24.30 | 26.30 | 0.00 | - | 1 | 106 | 55.15% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240119P00105000 | 2022-08-16 3:06PM EDT | 105.00 | 5.68 | 3.70 | 7.00 | 0.00 | - | 1 | 64 | 65.68% |
| SEDG240119P00110000 | 2022-08-16 3:06PM EDT | 110.00 | 5.58 | 4.30 | 7.80 | 0.00 | - | 1 | 14 | 65.18% |
| SEDG240119P00115000 | 2022-06-24 11:21AM EDT | 115.00 | 8.69 | 7.60 | 8.90 | 0.00 | - | 3 | 12 | 68.42% |
| SEDG240119P00120000 | 2022-08-08 12:43PM EDT | 120.00 | 8.00 | 7.20 | 7.80 | 0.00 | - | 1 | 138 | 63.97% |
| SEDG240119P00125000 | 2022-06-29 12:18PM EDT | 125.00 | 12.40 | 4.00 | 9.20 | 0.00 | - | - | 0 | 59.31% |
| SEDG240119P00130000 | 2022-06-29 12:03PM EDT | 130.00 | 13.50 | 5.10 | 10.00 | 0.00 | - | 1 | 79 | 59.31% |
| SEDG240119P00135000 | 2022-06-29 12:18PM EDT | 135.00 | 14.90 | 7.60 | 8.90 | 0.00 | - | 2 | 5 | 58.60% |
| SEDG240119P00140000 | 2022-08-11 9:55AM EDT | 140.00 | 10.13 | 10.70 | 11.20 | 0.00 | - | 3 | 108 | 61.76% |
| SEDG240119P00145000 | 2022-08-16 11:00AM EDT | 145.00 | 11.37 | 11.20 | 12.20 | 0.00 | - | 3 | 9 | 60.82% |
| SEDG240119P00150000 | 2022-08-15 3:34PM EDT | 150.00 | 11.80 | 12.20 | 13.40 | 0.00 | - | 6 | 75 | 60.46% |
| SEDG240119P00155000 | 2022-07-29 10:41AM EDT | 155.00 | 11.64 | 13.40 | 14.40 | 0.00 | - | 3 | 219 | 60.02% |
| SEDG240119P00160000 | 2022-06-02 3:16PM EDT | 160.00 | 17.40 | 19.50 | 20.60 | 0.00 | - | 110 | 104 | 66.93% |
| SEDG240119P00165000 | 2022-07-27 12:02PM EDT | 165.00 | 16.70 | 15.90 | 16.90 | 0.00 | - | 1 | 729 | 59.38% |
| SEDG240119P00170000 | 2022-08-15 9:46AM EDT | 170.00 | 16.80 | 17.20 | 18.00 | 0.00 | - | 1 | 260 | 58.88% |
| SEDG240119P00175000 | 2022-07-13 12:19PM EDT | 175.00 | 26.30 | 16.10 | 17.30 | 0.00 | - | 1 | 1 | 55.50% |
| SEDG240119P00180000 | 2022-08-12 2:51PM EDT | 180.00 | 17.60 | 19.60 | 21.00 | 0.00 | - | 1 | 6 | 58.10% |
| SEDG240119P00185000 | 2022-07-13 12:10PM EDT | 185.00 | 29.80 | 18.30 | 19.70 | 0.00 | - | 8 | 18 | 54.36% |
| SEDG240119P00190000 | 2022-07-15 9:56AM EDT | 190.00 | 34.80 | 19.80 | 21.00 | 0.00 | - | 2 | 2 | 54.02% |
| SEDG240119P00195000 | 2022-03-15 12:19PM EDT | 195.00 | 32.79 | 23.10 | 26.80 | 0.00 | - | 1 | 8 | 57.22% |
| SEDG240119P00200000 | 2022-08-03 2:35PM EDT | 200.00 | 29.00 | 25.80 | 26.70 | 0.00 | - | 3 | 21 | 56.54% |
| SEDG240119P00210000 | 2022-05-10 9:32AM EDT | 210.00 | 49.20 | 33.70 | 35.80 | 0.00 | - | 1 | 1 | 61.09% |
| SEDG240119P00220000 | 2022-08-08 10:22AM EDT | 220.00 | 32.70 | 32.40 | 34.30 | 0.00 | - | 20 | 32 | 55.37% |
| SEDG240119P00230000 | 2022-07-15 9:56AM EDT | 230.00 | 53.40 | 31.70 | 33.40 | 0.00 | - | 2 | 57 | 50.51% |
| SEDG240119P00240000 | 2022-07-28 10:22AM EDT | 240.00 | 37.69 | 40.10 | 42.10 | 0.00 | - | 1 | 4 | 54.07% |
| SEDG240119P00250000 | 2022-08-10 2:07PM EDT | 250.00 | 42.70 | 44.10 | 46.40 | 0.00 | - | 1 | 24 | 53.40% |
| SEDG240119P00260000 | 2022-07-14 12:07PM EDT | 260.00 | 67.86 | 43.40 | 44.90 | 0.00 | - | 1 | 42 | 48.95% |
| SEDG240119P00270000 | 2022-08-11 3:07PM EDT | 270.00 | 52.20 | 53.90 | 55.70 | 0.00 | - | 7 | 49 | 52.62% |
| SEDG240119P00280000 | 2022-08-15 3:00PM EDT | 280.00 | 54.60 | 58.70 | 60.50 | 0.00 | - | 6 | 35 | 52.01% |
| SEDG240119P00290000 | 2022-08-15 2:46PM EDT | 290.00 | 59.60 | 63.70 | 65.50 | 0.00 | - | 7 | 128 | 51.41% |
| SEDG240119P00300000 | 2022-08-16 10:06AM EDT | 300.00 | 66.70 | 68.20 | 71.40 | 0.00 | - | 1 | 41 | 50.83% |
| SEDG240119P00310000 | 2022-08-15 3:13PM EDT | 310.00 | 69.30 | 74.00 | 76.80 | 0.00 | - | 2 | 27 | 50.40% |
| SEDG240119P00320000 | 2022-08-15 3:14PM EDT | 320.00 | 74.60 | 80.20 | 82.70 | 0.00 | - | 10 | 24 | 50.16% |
| SEDG240119P00330000 | 2022-08-16 1:49PM EDT | 330.00 | 84.10 | 84.90 | 88.00 | 0.00 | - | 1 | 25 | 50.14% |
| SEDG240119P00340000 | 2022-08-15 2:46PM EDT | 340.00 | 86.30 | 91.70 | 94.40 | 0.00 | - | 7 | 16 | 49.89% |
| SEDG240119P00350000 | 2022-08-15 2:45PM EDT | 350.00 | 92.10 | 96.90 | 101.20 | 0.00 | - | 8 | 21 | 49.79% |
| SEDG240119P00360000 | 2022-08-17 9:43AM EDT | 360.00 | 104.00 | 103.50 | 106.50 | +6.20 | +6.34% | 3 | 16 | 48.55% |
| SEDG240119P00370000 | 2022-08-17 9:43AM EDT | 370.00 | 110.50 | 109.90 | 114.30 | +6.60 | +6.35% | 14 | 20 | 48.92% |
| SEDG240119P00380000 | 2022-08-17 9:43AM EDT | 380.00 | 117.20 | 117.40 | 120.30 | +6.30 | +5.68% | 4 | 13 | 47.95% |
| SEDG240119P00390000 | 2022-08-15 2:45PM EDT | 390.00 | 117.40 | 124.40 | 127.90 | 0.00 | - | 11 | 21 | 47.97% |
| SEDG240119P00400000 | 2022-08-15 9:46AM EDT | 400.00 | 121.50 | 130.70 | 133.90 | 0.00 | - | 2 | 9 | 46.78% |
| SEDG240119P00410000 | 2022-08-15 9:46AM EDT | 410.00 | 128.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SEDG240119P00420000 | 2021-12-13 1:07AM EDT | 420.00 | 174.00 | 182.00 | 191.50 | 0.00 | - | - | 0 | 72.54% |
| SEDG240119P00550000 | 2022-08-15 2:52PM EDT | 550.00 | 240.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
