UK markets open in 5 hours 13 minutes

SolarEdge Technologies, Inc. (SEDG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.84+5.38 (+2.32%)
At close: 04:00PM EDT
237.98 +1.14 (+0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SEDG221021C001550002022-09-20 10:03AM EDT155.00149.0079.4085.200.00--1100.10%
SEDG221021C001950002022-09-20 9:40AM EDT195.00110.0042.4045.400.00--174.12%
SEDG221021C002000002022-09-13 11:15AM EDT200.00111.9238.3041.000.00-1173.96%
SEDG221021C002100002022-09-30 11:57AM EDT210.0032.8030.6031.900.00-1370.36%
SEDG221021C002200002022-10-03 9:53AM EDT220.0024.9623.3024.40+3.54+16.53%2768.43%
SEDG221021C002300002022-10-03 3:29PM EDT230.0018.7017.1017.80+2.80+17.61%72966.60%
SEDG221021C002400002022-10-03 2:21PM EDT240.0012.6011.9012.50+1.10+9.57%5111165.02%
SEDG221021C002500002022-10-03 2:02PM EDT250.008.377.808.50+0.77+10.13%5012363.78%
SEDG221021C002600002022-10-03 3:17PM EDT260.005.805.005.40+0.72+14.17%379562.78%
SEDG221021C002700002022-10-03 3:22PM EDT270.003.603.003.40-0.20-5.26%13121262.20%
SEDG221021C002800002022-10-03 3:22PM EDT280.002.271.852.15+0.12+5.58%1616462.71%
SEDG221021C002900002022-10-03 3:53PM EDT290.001.251.101.40-0.15-10.71%25622563.50%
SEDG221021C003000002022-10-03 2:52PM EDT300.000.850.700.90-0.10-10.53%40064.75%
SEDG221021C003100002022-10-03 3:21PM EDT310.000.500.300.55-0.19-27.54%1828963.82%
SEDG221021C003200002022-10-03 1:57PM EDT320.000.500.250.50+0.05+11.11%255568.46%
SEDG221021C003300002022-10-03 2:32PM EDT330.000.250.150.40-0.05-16.67%542170.75%
SEDG221021C003400002022-10-03 3:48PM EDT340.000.230.050.35+0.04+21.05%622872.75%
SEDG221021C003500002022-10-03 10:21AM EDT350.000.150.000.40-0.15-50.00%1077.64%
SEDG221021C003600002022-09-30 3:48PM EDT360.000.130.000.000.00-437350.00%
SEDG221021C003700002022-10-03 3:21PM EDT370.000.300.000.30+0.02+7.14%228283.79%
SEDG221021C003800002022-10-03 3:41PM EDT380.000.070.000.35-0.16-69.57%614989.65%
SEDG221021C003900002022-10-03 12:59PM EDT390.000.050.050.35-0.02-28.57%618795.41%
SEDG221021C004000002022-10-03 12:09PM EDT400.000.050.000.05-0.25-83.33%5613380.08%
SEDG221021C004100002022-10-03 1:42PM EDT410.000.100.000.40-0.57-85.07%2282103.42%
SEDG221021C004200002022-10-03 12:17PM EDT420.000.050.000.35-0.05-50.00%303136105.57%
SEDG221021C004300002022-09-15 2:45PM EDT430.001.200.000.350.00-59109.18%
SEDG221021C004400002022-10-03 1:42PM EDT440.000.100.000.40-0.05-33.33%161114.55%
SEDG221021C004500002022-09-09 1:54PM EDT450.000.890.000.350.00-328116.21%
SEDG221021C004600002022-10-03 12:39PM EDT460.000.050.000.250.00-180115.23%
SEDG221021C004700002022-10-03 12:38PM EDT470.000.050.000.050.00-90101.56%
SEDG221021C004800002022-10-03 3:21PM EDT480.000.060.000.10+0.01+20.00%901,969110.94%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SEDG221021P001350002022-10-03 3:50PM EDT135.000.100.000.25+0.05+100.00%3615106.84%
SEDG221021P001450002022-09-29 3:33PM EDT145.000.230.000.450.00-272102.05%
SEDG221021P001600002022-10-03 2:46PM EDT160.000.330.000.55-0.02-5.71%1586.13%
SEDG221021P001650002022-09-23 2:11PM EDT165.000.500.200.750.00-716987.70%
SEDG221021P001700002022-09-29 3:49PM EDT170.000.730.151.550.00-1490.97%
SEDG221021P001750002022-09-30 11:53AM EDT175.000.920.351.200.00-3682.72%
SEDG221021P001800002022-10-03 12:09PM EDT180.000.840.850.85-0.46-35.38%616277.81%
SEDG221021P001850002022-10-03 3:20PM EDT185.001.050.851.35-0.54-33.96%32975.66%
SEDG221021P001900002022-10-03 2:35PM EDT190.001.391.201.75-0.85-37.95%10074.32%
SEDG221021P001950002022-10-03 2:35PM EDT195.001.911.702.20-1.12-36.96%10072.95%
SEDG221021P002000002022-10-03 3:49PM EDT200.002.502.352.80-1.25-33.33%2514171.85%
SEDG221021P002100002022-10-03 2:46PM EDT210.004.134.104.50-1.87-31.17%289969.62%
SEDG221021P002200002022-10-03 2:35PM EDT220.006.416.607.00-2.99-31.81%2535567.26%
SEDG221021P002300002022-10-03 2:56PM EDT230.009.3310.1010.70-4.21-31.09%24436865.57%
SEDG221021P002400002022-10-03 3:11PM EDT240.0013.7014.8015.30-4.80-25.95%7362363.55%
SEDG221021P002500002022-10-03 2:56PM EDT250.0019.3220.6021.50-5.68-22.72%1851762.48%
SEDG221021P002600002022-10-03 12:41PM EDT260.0029.3227.7028.80+1.05+3.71%10549962.16%
SEDG221021P002700002022-10-03 12:08PM EDT270.0035.9035.1036.90+5.50+18.09%536559.62%
SEDG221021P002800002022-10-03 3:36PM EDT280.0043.4043.8046.00+10.01+29.98%127460.30%
SEDG221021P002900002022-09-29 11:41AM EDT290.0054.3753.0055.500.00-222461.52%
SEDG221021P003000002022-09-29 1:08PM EDT300.0062.9062.6065.300.00-346164.60%
SEDG221021P003100002022-09-30 9:42AM EDT310.0081.0672.4074.700.00-117562.99%
SEDG221021P003200002022-09-26 12:39PM EDT320.0073.2780.2086.400.00-13859.47%
SEDG221021P003300002022-09-29 9:41AM EDT330.0084.0091.3095.200.00-1661.23%
SEDG221021P003400002022-09-19 11:15AM EDT340.0037.8099.80106.100.00-215119.12%
SEDG221021P003500002022-09-26 9:45AM EDT350.0092.00111.10116.000.00-1585.35%
SEDG221021P003600002022-09-22 12:41PM EDT360.0086.20120.30126.100.00-1068.75%
SEDG221021P003700002022-09-23 2:05PM EDT370.00113.05130.30136.500.00-1488.96%
SEDG221021P003800002022-09-07 9:59AM EDT380.0084.80139.80146.600.00-2076.56%
SEDG221021P003900002022-09-09 9:52AM EDT390.0081.70150.70156.400.00-20104.40%
SEDG221021P004000002022-09-09 9:52AM EDT400.0090.80161.40165.000.00-2083.98%
SEDG221021P004200002022-08-18 9:56AM EDT420.00104.90108.30111.600.00-100.00%
SEDG221021P004500002022-09-15 9:40AM EDT450.00128.00210.60215.000.00--0164.01%