Canada markets closed

SolarEdge Technologies, Inc. (SEDG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.41-2.11 (-4.18%)
At close: 04:00PM EDT
48.83 +0.42 (+0.87%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SEDG250117C000300002024-05-08 12:23PM EDT30.0030.7820.6524.500.00-3889.48%
SEDG250117C000400002024-05-10 12:53PM EDT40.0018.0414.7516.550.00-32377.16%
SEDG250117C000450002024-05-14 12:34PM EDT45.0017.5313.6513.950.00-14380.18%
SEDG250117C000500002024-05-17 3:56PM EDT50.0011.7510.6511.80-1.90-13.92%49675.83%
SEDG250117C000550002024-05-17 3:58PM EDT55.009.909.5510.00-1.39-12.31%113577.10%
SEDG250117C000600002024-05-17 2:37PM EDT60.008.808.208.45-0.73-7.66%242676.75%
SEDG250117C000650002024-05-17 3:58PM EDT65.007.056.957.15-2.25-24.19%125676.14%
SEDG250117C000700002024-05-17 1:59PM EDT70.006.455.856.10-0.55-7.86%1521175.61%
SEDG250117C000750002024-05-15 9:44AM EDT75.007.254.905.150.00-121074.88%
SEDG250117C000800002024-05-17 11:04AM EDT80.005.004.204.40-0.46-8.42%216974.76%
SEDG250117C000850002024-05-15 10:27AM EDT85.004.953.553.750.00-346374.37%
SEDG250117C000900002024-05-17 1:34PM EDT90.003.453.053.25-0.50-12.66%12,15574.41%
SEDG250117C000950002024-05-17 3:56PM EDT95.002.722.562.78-0.48-15.00%129873.97%
SEDG250117C001000002024-05-17 3:32PM EDT100.002.352.302.39-0.40-14.55%141,25774.32%
SEDG250117C001050002024-05-08 10:29AM EDT105.004.601.932.100.00-2858074.12%
SEDG250117C001100002024-05-09 3:26PM EDT110.002.361.641.820.00-643673.90%
SEDG250117C001150002024-05-14 9:35AM EDT115.002.401.421.550.00-158573.68%
SEDG250117C001200002024-05-17 3:56PM EDT120.001.321.161.37-0.39-22.81%2250573.32%
SEDG250117C001250002024-05-17 2:22PM EDT125.001.221.061.43-0.49-28.65%1040575.29%
SEDG250117C001300002024-05-17 2:22PM EDT130.001.050.891.07-0.51-32.69%353273.56%
SEDG250117C001350002024-05-14 3:12PM EDT135.001.400.781.300.00-12738876.47%
SEDG250117C001400002024-05-14 11:23AM EDT140.001.410.670.930.00-52647374.41%
SEDG250117C001450002024-05-14 11:07AM EDT145.001.100.580.840.00-2520974.51%
SEDG250117C001500002024-05-14 1:48PM EDT150.000.900.450.680.00-4185573.17%
SEDG250117C001550002024-05-14 10:18AM EDT155.000.800.261.030.00-535676.47%
SEDG250117C001600002024-05-17 3:09PM EDT160.000.570.371.01-0.03-5.00%235078.93%
SEDG250117C001650002024-05-17 3:09PM EDT165.000.520.210.68+0.02+4.00%218274.76%
SEDG250117C001700002024-05-17 3:08PM EDT170.000.490.190.99-0.01-2.00%226279.69%
SEDG250117C001750002024-05-16 2:48PM EDT175.000.450.190.650.00-441276.76%
SEDG250117C001800002024-05-17 3:07PM EDT180.000.430.160.91-0.05-10.42%226381.05%
SEDG250117C001850002024-05-17 3:05PM EDT185.000.400.160.88-0.02-4.76%270581.93%
SEDG250117C001900002024-05-17 3:06PM EDT190.000.370.120.85-0.05-11.90%21,08082.23%
SEDG250117C001950002024-05-17 3:03PM EDT195.000.320.110.82-0.06-15.79%226882.86%
SEDG250117C002000002024-05-17 3:03PM EDT200.000.320.100.75-0.04-11.11%290282.86%
SEDG250117C002100002024-05-16 2:08PM EDT210.000.290.090.51-0.01-3.33%213180.86%
SEDG250117C002200002024-05-17 3:03PM EDT220.000.230.080.73+0.03+15.00%234186.43%
SEDG250117C002300002024-05-17 2:59PM EDT230.000.210.070.71+0.01+5.00%228087.89%
SEDG250117C002400002024-05-17 2:56PM EDT240.000.200.130.68+0.04+25.00%27690.19%
SEDG250117C002500002024-05-17 2:57PM EDT250.000.190.050.67-0.04-17.39%219890.43%
SEDG250117C002600002024-05-17 2:57PM EDT260.000.190.050.65-0.06-24.00%24791.70%
SEDG250117C002700002024-05-17 2:37PM EDT270.000.200.040.64-0.02-9.09%211192.92%
SEDG250117C002800002024-05-17 2:37PM EDT280.000.160.040.63-0.02-11.11%221294.24%
SEDG250117C002900002024-05-17 2:37PM EDT290.000.200.030.49+0.01+5.26%26492.58%
SEDG250117C003000002024-05-17 3:55PM EDT300.000.520.090.52+0.33+173.68%336195.90%
SEDG250117C003100002024-05-17 2:28PM EDT310.000.170.000.83-0.04-19.05%222101.27%
SEDG250117C003200002024-05-14 12:39PM EDT320.000.190.050.380.00-212294.34%
SEDG250117C003300002024-05-17 9:30AM EDT330.000.050.050.44-0.10-66.67%210396.97%
SEDG250117C003400002024-05-14 1:44PM EDT340.000.080.000.450.00-22797.17%
SEDG250117C003500002024-05-08 3:14PM EDT350.000.110.010.440.00-215498.34%
SEDG250117C003600002024-05-09 2:00PM EDT360.000.070.010.440.00-24099.41%
SEDG250117C003700002024-05-08 3:14PM EDT370.000.160.000.430.00-21999.90%
SEDG250117C003800002024-05-14 11:44AM EDT380.000.240.000.240.00-11494.63%
SEDG250117C003900002024-05-14 1:45PM EDT390.000.060.000.420.00-2114101.66%
SEDG250117C004000002024-05-02 1:00PM EDT400.000.010.010.420.00-1181102.93%
SEDG250117C004100002024-04-30 2:15PM EDT410.000.120.000.420.00-228103.52%
SEDG250117C004200002024-05-09 3:55PM EDT420.000.030.000.420.00-38346104.49%
SEDG250117C004300002024-04-17 11:57AM EDT430.000.130.000.410.00-29105.08%
SEDG250117C004400002024-04-02 2:56PM EDT440.000.180.030.520.00-234109.57%
SEDG250117C004500002024-04-02 2:55PM EDT450.000.140.030.520.00-2141110.45%
SEDG250117C004600002024-04-02 2:53PM EDT460.000.160.030.520.00-282111.33%
SEDG250117C004700002024-04-02 2:53PM EDT470.000.160.030.000.00-27085.16%
SEDG250117C004800002024-04-02 2:53PM EDT480.000.120.020.520.00-230112.70%
SEDG250117C004900002024-04-30 3:27PM EDT490.000.010.020.100.00-153097.07%
SEDG250117C005000002024-03-25 3:49PM EDT500.000.050.000.100.00-1417896.09%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SEDG250117P000300002024-05-17 2:12PM EDT30.002.752.402.80+0.15+5.77%2414572.22%
SEDG250117P000350002024-05-17 3:45PM EDT35.004.354.254.50+0.25+6.10%954472.33%
SEDG250117P000400002024-05-17 3:44PM EDT40.006.326.307.95+0.77+13.87%181,60176.31%
SEDG250117P000450002024-05-17 3:55PM EDT45.008.758.708.90+0.70+8.70%1810,83569.19%
SEDG250117P000500002024-05-17 2:03PM EDT50.0011.2511.4511.65+0.45+4.17%3011,75367.63%
SEDG250117P000550002024-05-15 12:42PM EDT55.0012.6514.4015.000.00-11,04966.58%
SEDG250117P000600002024-05-17 10:38AM EDT60.0017.2017.7518.10+1.45+9.21%23,47464.14%
SEDG250117P000650002024-05-16 9:33AM EDT65.0019.4721.4021.850.00-362,61163.06%
SEDG250117P000700002024-05-14 9:59AM EDT70.0021.5125.3025.700.00-41,26361.62%
SEDG250117P000750002024-05-13 10:04AM EDT75.0027.7529.3531.200.00-564465.42%
SEDG250117P000800002024-05-13 10:38AM EDT80.0030.4033.5534.350.00-101,42559.72%
SEDG250117P000850002024-05-10 2:19PM EDT85.0036.8037.9541.450.00-557470.18%
SEDG250117P000900002024-05-17 10:48AM EDT90.0041.4342.4043.55+2.13+5.42%81,21358.06%
SEDG250117P000950002024-05-10 11:41AM EDT95.0045.9347.0047.900.00-175654.69%
SEDG250117P001000002024-05-16 3:46PM EDT100.0050.2251.7052.450.00-11,98351.27%
SEDG250117P001050002024-04-18 3:02PM EDT105.0050.6056.5058.500.00-24337661.08%
SEDG250117P001100002024-05-14 3:44PM EDT110.0056.3061.3562.000.00-3941,60754.59%
SEDG250117P001150002024-05-13 10:03AM EDT115.0064.0063.4567.950.00-145372.24%
SEDG250117P001200002024-05-13 1:23PM EDT120.0068.3669.7573.950.00-223354.79%
SEDG250117P001250002024-05-10 3:03PM EDT125.0076.9074.1580.000.00-530062.70%
SEDG250117P001300002024-05-16 3:07PM EDT130.0080.4579.4084.750.00-22110264.60%
SEDG250117P001350002024-05-15 3:08PM EDT135.0083.5282.6590.050.00-237102.80%
SEDG250117P001400002024-05-16 3:05PM EDT140.0089.3087.4095.000.00-10030104.50%
SEDG250117P001450002024-05-16 3:05PM EDT145.0090.4092.30100.050.00-3611107.00%
SEDG250117P001500002024-05-17 3:08PM EDT150.00103.9097.25104.00+3.20+3.18%503898.97%
SEDG250117P001550002024-05-16 3:34PM EDT155.00106.90102.25110.050.00-7416110.84%
SEDG250117P001600002024-05-17 3:08PM EDT160.00112.75107.35114.00+2.50+2.27%6440102.54%
SEDG250117P001650002024-05-16 3:03PM EDT165.00110.70112.30120.050.00-206114.38%
SEDG250117P001700002024-05-16 3:03PM EDT170.00116.25117.40123.050.00-321094.58%
SEDG250117P001750002024-05-17 3:08PM EDT175.00122.85122.25130.05-0.20-0.16%13688117.65%
SEDG250117P001800002024-05-17 3:08PM EDT180.00131.65127.35135.05-0.25-0.19%9745119.21%
SEDG250117P001850002023-12-26 4:40PM EDT185.0092.30111.00120.700.00-110.00%
SEDG250117P001900002024-05-17 3:08PM EDT190.00140.37137.25145.05+2.32+1.68%17379122.17%
SEDG250117P001950002024-05-15 3:48PM EDT195.00143.05142.30150.050.00-11123.56%
SEDG250117P002000002024-05-15 3:48PM EDT200.00148.07147.60155.050.00-10124.93%
SEDG250117P002100002024-05-15 3:47PM EDT210.00158.05157.35165.050.00-10127.53%
SEDG250117P002200002024-05-15 3:47PM EDT220.00168.03167.35175.050.00-12129.98%
SEDG250117P002300002024-04-24 10:16AM EDT230.00170.00177.25185.050.00-10132.30%
SEDG250117P002400002024-03-13 3:42PM EDT240.00171.51170.45178.400.00-110.00%
SEDG250117P002500002024-03-13 3:42PM EDT250.00181.53180.55188.400.00-100.00%
SEDG250117P002600002024-01-10 4:55PM EDT260.00179.46177.25184.550.00-100.00%
SEDG250117P002700002024-02-07 4:50PM EDT270.00194.01189.00199.000.00-100.00%
SEDG250117P002800002024-03-13 3:42PM EDT280.00211.52210.65218.150.00-110.00%
SEDG250117P002900002024-03-13 3:42PM EDT290.00221.54220.90228.400.00-100.00%
SEDG250117P003000002024-01-24 4:51PM EDT300.00229.52228.00237.800.00-200.00%
SEDG250117P003100002023-08-17 9:33AM EDT310.00148.37168.70170.700.00-100.00%
SEDG250117P003200002023-08-30 11:52AM EDT320.00154.50188.70191.900.00-100.00%
SEDG250117P003300002023-08-25 1:39PM EDT330.00169.69193.20196.800.00-100.00%
SEDG250117P003400002023-09-07 3:27PM EDT340.00186.06214.40219.600.00-100.00%
SEDG250117P003500002024-04-22 10:59AM EDT350.00295.90297.35305.000.00-10152.76%
SEDG250117P003600002023-06-22 1:30PM EDT360.00127.90118.80121.200.00-450.00%
SEDG250117P003700002023-06-22 1:29PM EDT370.00135.70126.30127.900.00-5210.00%
SEDG250117P003800002023-09-07 3:45PM EDT380.00226.00254.60257.800.00-2100.00%
SEDG250117P003900002023-09-13 1:57PM EDT390.00243.81265.50275.000.00-4400.00%
SEDG250117P004000002023-09-13 1:57PM EDT400.00250.40275.60284.700.00-2500.00%
SEDG250117P004100002023-04-05 3:36PM EDT410.00157.00145.70149.700.00--10.00%
SEDG250117P004200002023-08-04 11:22AM EDT420.00229.70253.00262.400.00-200.00%
SEDG250117P004300002023-08-04 9:56AM EDT430.00242.06264.10272.000.00-420.00%
SEDG250117P004400002022-12-21 4:07PM EDT440.00164.10170.70175.200.00--20.00%
SEDG250117P004600002023-08-03 10:35AM EDT460.00261.10293.80302.000.00-600.00%
SEDG250117P004800002022-12-21 2:43PM EDT480.00194.70201.90206.600.00--10.00%
SEDG250117P004900002022-12-22 12:21PM EDT490.00205.70210.10215.200.00--20.00%
SEDG250117P005000002024-05-13 9:30AM EDT500.00451.00447.20454.600.00-10165.14%