SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG230317C00130000 | 2022-08-03 9:43AM EST | 130.00 | 176.00 | 194.80 | 199.90 | 0.00 | - | - | 2 | 249.06% |
| SEDG230317C00170000 | 2022-08-03 10:16AM EST | 170.00 | 140.40 | 159.90 | 163.50 | 0.00 | - | - | 1 | 209.30% |
| SEDG230317C00185000 | 2022-08-03 8:32AM EST | 185.00 | 129.30 | 146.70 | 151.70 | 0.00 | - | - | 0 | 199.32% |
| SEDG230317C00190000 | 2022-08-03 9:52AM EST | 190.00 | 127.70 | 143.30 | 148.60 | 0.00 | - | - | 1 | 199.92% |
| SEDG230317C00200000 | 2022-08-09 11:06AM EST | 200.00 | 123.80 | 135.60 | 139.00 | 0.00 | - | 2 | 76 | 191.36% |
| SEDG230317C00210000 | 2022-08-04 11:27AM EST | 210.00 | 123.80 | 127.80 | 131.50 | 0.00 | - | - | 1 | 186.69% |
| SEDG230317C00220000 | 2022-08-09 11:06AM EST | 220.00 | 109.50 | 120.40 | 125.00 | 0.00 | - | 4 | 22 | 184.13% |
| SEDG230317C00230000 | 2022-08-11 9:34AM EST | 230.00 | 117.40 | 113.30 | 116.10 | -4.00 | -3.29% | 2 | 68 | 177.36% |
| SEDG230317C00240000 | 2022-08-08 9:57AM EST | 240.00 | 104.30 | 106.20 | 109.40 | 0.00 | - | - | 3 | 173.94% |
| SEDG230317C00250000 | 2022-08-03 10:16AM EST | 250.00 | 83.90 | 99.40 | 102.90 | 0.00 | - | 2 | 2 | 170.77% |
| SEDG230317C00260000 | 2022-08-08 9:58AM EST | 260.00 | 92.20 | 93.00 | 96.20 | 0.00 | - | - | 40 | 167.37% |
| SEDG230317C00270000 | 2022-07-27 8:56AM EST | 270.00 | 88.40 | 86.90 | 90.10 | 0.00 | - | - | 1 | 164.74% |
| SEDG230317C00280000 | 2022-07-26 10:25AM EST | 280.00 | 69.85 | 81.00 | 84.10 | 0.00 | - | - | 1 | 161.98% |
| SEDG230317C00290000 | 2022-08-04 2:22PM EST | 290.00 | 71.23 | 75.10 | 78.30 | 0.00 | - | - | 2 | 158.96% |
| SEDG230317C00300000 | 2022-08-10 9:48AM EST | 300.00 | 70.87 | 70.30 | 73.00 | +6.37 | +9.88% | 1 | 10 | 157.48% |
| SEDG230317C00310000 | 2022-08-08 9:36AM EST | 310.00 | 64.15 | 65.10 | 67.90 | 0.00 | - | - | 4 | 155.20% |
| SEDG230317C00320000 | 2022-08-10 9:55AM EST | 320.00 | 61.50 | 60.50 | 62.80 | +7.00 | +12.84% | 2 | 3 | 153.13% |
| SEDG230317C00340000 | 2022-08-11 1:13PM EST | 340.00 | 52.90 | 52.00 | 54.00 | +9.90 | +23.02% | 2 | 85 | 150.00% |
| SEDG230317C00350000 | 2022-08-04 12:23PM EST | 350.00 | 48.33 | 48.10 | 50.40 | 0.00 | - | 3 | 7 | 149.05% |
| SEDG230317C00360000 | 2022-07-29 9:39AM EST | 360.00 | 71.22 | 44.20 | 46.30 | 0.00 | - | - | 50 | 147.01% |
| SEDG230317C00370000 | 2022-08-03 11:46AM EST | 370.00 | 34.89 | 40.60 | 43.20 | 0.00 | - | 6 | 2 | 146.04% |
| SEDG230317C00380000 | 2022-08-10 9:32AM EST | 380.00 | 38.00 | 37.40 | 40.30 | +5.00 | +15.15% | 2 | 18 | 145.33% |
| SEDG230317C00390000 | 2022-08-11 11:54AM EST | 390.00 | 35.66 | 34.30 | 36.70 | -23.19 | -39.41% | 1 | 20 | 143.44% |
| SEDG230317C00400000 | 2022-08-10 2:30PM EST | 400.00 | 33.90 | 31.70 | 33.80 | -0.10 | -0.29% | 1 | 67 | 142.57% |
| SEDG230317C00410000 | 2022-08-03 9:59AM EST | 410.00 | 24.00 | 29.10 | 31.40 | 0.00 | - | - | 2 | 141.89% |
| SEDG230317C00420000 | 2022-08-11 8:55AM EST | 420.00 | 28.86 | 26.90 | 28.80 | -25.31 | -46.72% | 1 | 1 | 141.05% |
| SEDG230317C00440000 | 2022-08-10 2:30PM EST | 440.00 | 24.10 | 22.60 | 24.80 | +5.70 | +30.98% | - | 9 | 139.90% |
| SEDG230317C00450000 | 2022-08-05 10:19AM EST | 450.00 | 21.70 | 20.30 | 22.70 | 0.00 | - | 1 | 5 | 138.40% |
| SEDG230317C00460000 | 2022-08-04 1:11PM EST | 460.00 | 19.40 | 18.80 | 21.10 | 0.00 | - | - | 22 | 138.34% |
| SEDG230317C00470000 | 2022-08-04 2:00PM EST | 470.00 | 17.70 | 17.20 | 19.30 | 0.00 | - | - | 14 | 137.51% |
| SEDG230317C00490000 | 2022-08-05 9:27AM EST | 490.00 | 17.80 | 14.60 | 16.50 | 0.00 | - | - | 4 | 136.94% |
| SEDG230317C00510000 | 2022-08-02 2:54PM EST | 510.00 | 29.50 | 12.30 | 13.30 | 0.00 | - | 1 | 1 | 134.92% |
| SEDG230317C00560000 | 2022-07-29 1:51PM EST | 560.00 | 18.45 | 8.10 | 9.10 | 0.00 | - | - | 5 | 134.28% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG230317P00130000 | 2022-08-08 2:09PM EST | 130.00 | 3.40 | 2.25 | 3.50 | 0.00 | - | - | 2 | 172.19% |
| SEDG230317P00145000 | 2022-08-03 10:11AM EST | 145.00 | 5.90 | 2.70 | 5.10 | 0.00 | - | 1 | 3 | 164.60% |
| SEDG230317P00155000 | 2022-08-08 10:19AM EST | 155.00 | 5.70 | 4.60 | 5.50 | 0.00 | - | - | 1 | 162.76% |
| SEDG230317P00160000 | 2022-08-03 10:38AM EST | 160.00 | 8.00 | 5.10 | 6.20 | 0.00 | - | - | 2 | 161.46% |
| SEDG230317P00175000 | 2022-07-26 8:30AM EST | 175.00 | 10.03 | 7.20 | 8.00 | 0.00 | - | - | 1 | 156.88% |
| SEDG230317P00180000 | 2022-08-04 9:21AM EST | 180.00 | 11.00 | 7.90 | 8.60 | 0.00 | - | - | 83 | 154.88% |
| SEDG230317P00185000 | 2022-07-28 11:23AM EST | 185.00 | 9.40 | 8.50 | 9.50 | 0.00 | - | - | 2 | 153.26% |
| SEDG230317P00190000 | 2022-08-03 8:43AM EST | 190.00 | 12.04 | 9.50 | 10.40 | 0.00 | - | 2 | 1 | 152.49% |
| SEDG230317P00200000 | 2022-08-08 2:32PM EST | 200.00 | 14.10 | 11.30 | 12.20 | 0.00 | - | 2 | 2 | 149.62% |
| SEDG230317P00210000 | 2022-08-05 12:15PM EST | 210.00 | 15.89 | 13.30 | 14.30 | 0.00 | - | - | 1 | 147.02% |
| SEDG230317P00220000 | 2022-08-03 2:42PM EST | 220.00 | 21.15 | 15.70 | 16.70 | 0.00 | - | - | 1 | 144.99% |
| SEDG230317P00230000 | 2022-08-03 1:18PM EST | 230.00 | 19.00 | 18.10 | 19.40 | -4.30 | -18.45% | 80 | 5 | 142.64% |
| SEDG230317P00240000 | 2022-08-08 8:31AM EST | 240.00 | 21.00 | 21.00 | 22.10 | 0.00 | - | - | 10 | 140.36% |
| SEDG230317P00250000 | 2022-08-04 12:49PM EST | 250.00 | 27.90 | 24.00 | 25.40 | 0.00 | - | - | 1 | 138.44% |
| SEDG230317P00260000 | 2022-08-05 12:15PM EST | 260.00 | 30.91 | 27.40 | 28.80 | 0.00 | - | - | 20 | 136.49% |
| SEDG230317P00270000 | 2022-08-11 11:20AM EST | 270.00 | 31.10 | 31.10 | 32.40 | -5.40 | -14.79% | 13 | 15 | 134.51% |
| SEDG230317P00280000 | 2022-08-11 11:21AM EST | 280.00 | 34.90 | 34.90 | 36.50 | +0.10 | +0.29% | 12 | 14 | 132.64% |
| SEDG230317P00290000 | 2022-08-11 11:48AM EST | 290.00 | 40.00 | 39.10 | 41.00 | +8.00 | +25.00% | 14 | 15 | 131.10% |
| SEDG230317P00300000 | 2022-08-11 11:23AM EST | 300.00 | 43.50 | 43.70 | 45.50 | -1.40 | -3.12% | 11 | 2 | 129.37% |
| SEDG230317P00310000 | 2022-08-11 11:24AM EST | 310.00 | 48.30 | 47.90 | 50.30 | -6.70 | -12.18% | 11 | 5 | 126.84% |
| SEDG230317P00320000 | 2022-08-11 12:30PM EST | 320.00 | 53.60 | 53.50 | 55.90 | +2.00 | +3.88% | 11 | 2 | 126.35% |
| SEDG230317P00330000 | 2022-08-11 12:40PM EST | 330.00 | 58.70 | 58.80 | 60.90 | -4.80 | -7.56% | 11 | 13 | 124.09% |
| SEDG230317P00340000 | 2022-07-28 12:15PM EST | 340.00 | 63.60 | 64.10 | 66.60 | 0.00 | - | - | 7 | 122.03% |
| SEDG230317P00350000 | 2022-08-10 9:26AM EST | 350.00 | 74.00 | 69.90 | 72.60 | +13.90 | +23.13% | 2 | 4 | 120.29% |
| SEDG230317P00360000 | 2022-08-01 10:43AM EST | 360.00 | 65.30 | 76.30 | 78.90 | 0.00 | - | - | 2 | 119.01% |
| SEDG230317P00400000 | 2022-08-11 9:34AM EST | 400.00 | 102.60 | 103.50 | 106.30 | -20.70 | -16.79% | 2 | 11 | 112.35% |
| SEDG230317P00450000 | 2022-08-04 9:26AM EST | 450.00 | 156.90 | 141.80 | 145.10 | 0.00 | - | - | 5 | 101.47% |
© 2023 Yahoo. All rights reserved.
