SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG260116C00022500 | 2024-06-18 3:44PM EDT | 22.50 | 21.00 | 20.60 | 21.50 | -0.39 | -1.82% | 1 | 15 | 89.39% |
| SEDG260116C00025000 | 2024-06-18 3:36PM EDT | 25.00 | 19.80 | 19.35 | 20.15 | -2.13 | -9.71% | 1 | 40 | 87.65% |
| SEDG260116C00030000 | 2024-06-17 11:21AM EDT | 30.00 | 18.55 | 15.95 | 18.05 | 0.00 | - | 24 | 76 | 82.03% |
| SEDG260116C00035000 | 2024-06-18 3:43PM EDT | 35.00 | 15.50 | 15.15 | 15.80 | -1.55 | -9.09% | 7 | 29 | 83.45% |
| SEDG260116C00040000 | 2024-06-18 2:17PM EDT | 40.00 | 14.00 | 13.45 | 14.10 | 0.00 | - | 13 | 78 | 82.15% |
| SEDG260116C00045000 | 2024-06-14 3:59PM EDT | 45.00 | 13.90 | 11.90 | 12.60 | 0.00 | - | 86 | 67 | 80.84% |
| SEDG260116C00050000 | 2024-06-17 3:00PM EDT | 50.00 | 12.00 | 10.60 | 11.30 | 0.00 | - | 10 | 245 | 79.91% |
| SEDG260116C00055000 | 2024-06-17 2:53PM EDT | 55.00 | 10.80 | 9.45 | 10.15 | 0.00 | - | 2 | 79 | 79.05% |
| SEDG260116C00060000 | 2024-06-18 1:29PM EDT | 60.00 | 8.70 | 8.50 | 9.10 | -1.10 | -11.22% | 2 | 62 | 78.36% |
| SEDG260116C00065000 | 2024-06-18 3:57PM EDT | 65.00 | 8.00 | 7.70 | 8.30 | -0.20 | -2.44% | 4 | 61 | 78.17% |
| SEDG260116C00070000 | 2024-06-18 3:45PM EDT | 70.00 | 7.10 | 6.90 | 7.60 | -1.00 | -12.35% | 4 | 132 | 77.78% |
| SEDG260116C00075000 | 2024-06-17 11:38AM EDT | 75.00 | 6.75 | 6.30 | 6.80 | 0.00 | - | 4 | 228 | 77.23% |
| SEDG260116C00080000 | 2024-06-18 2:46PM EDT | 80.00 | 6.00 | 5.75 | 6.25 | -0.40 | -6.25% | 15 | 1,126 | 77.14% |
| SEDG260116C00085000 | 2024-06-04 11:18AM EDT | 85.00 | 9.80 | 5.15 | 5.65 | 0.00 | - | 9 | 16 | 76.42% |
| SEDG260116C00090000 | 2024-06-14 12:23PM EDT | 90.00 | 6.00 | 4.70 | 5.20 | 0.00 | - | 1 | 53 | 76.27% |
| SEDG260116C00095000 | 2024-05-22 12:24PM EDT | 95.00 | 10.20 | 4.25 | 4.75 | 0.00 | - | 1 | 49 | 75.83% |
| SEDG260116C00100000 | 2024-06-17 12:27PM EDT | 100.00 | 4.00 | 4.00 | 4.35 | -0.35 | -8.05% | 1 | 292 | 75.93% |
| SEDG260116C00105000 | 2024-06-04 3:44PM EDT | 105.00 | 6.50 | 3.55 | 4.00 | 0.00 | - | 1 | 24 | 75.33% |
| SEDG260116C00110000 | 2024-05-10 9:32AM EDT | 110.00 | 8.05 | 5.40 | 6.20 | 0.00 | - | 1 | 35 | 89.62% |
| SEDG260116C00115000 | 2024-06-17 9:30AM EDT | 115.00 | 3.50 | 2.95 | 3.45 | 0.00 | - | 1 | 310 | 74.98% |
| SEDG260116C00120000 | 2024-06-14 10:00AM EDT | 120.00 | 3.83 | 2.71 | 3.50 | 0.00 | - | 1 | 190 | 75.92% |
| SEDG260116C00125000 | 2024-06-12 9:44AM EDT | 125.00 | 5.50 | 2.48 | 3.10 | 0.00 | - | 4 | 81 | 75.13% |
| SEDG260116C00130000 | 2024-06-11 2:14PM EDT | 130.00 | 4.49 | 2.27 | 3.15 | 0.00 | - | 1 | 74 | 75.96% |
| SEDG260116C00135000 | 2024-05-16 2:27PM EDT | 135.00 | 5.47 | 2.32 | 2.84 | 0.00 | - | 1 | 35 | 76.32% |
| SEDG260116C00140000 | 2024-06-17 12:42PM EDT | 140.00 | 2.15 | 1.92 | 2.40 | 0.00 | - | 1 | 206 | 74.18% |
| SEDG260116C00145000 | 2024-05-10 3:11PM EDT | 145.00 | 4.05 | 3.30 | 3.75 | 0.00 | - | 2 | 12 | 85.86% |
| SEDG260116C00150000 | 2024-06-18 12:00PM EDT | 150.00 | 2.00 | 1.70 | 2.25 | +0.20 | +11.11% | 1 | 141 | 74.95% |
| SEDG260116C00155000 | 2024-05-22 2:17PM EDT | 155.00 | 4.21 | 1.51 | 2.17 | 0.00 | - | 1 | 3 | 74.83% |
| SEDG260116C00160000 | 2024-05-17 10:45AM EDT | 160.00 | 3.45 | 1.41 | 2.09 | 0.00 | - | 7 | 14 | 75.02% |
| SEDG260116C00165000 | 2024-06-17 10:01AM EDT | 165.00 | 2.01 | 1.30 | 2.21 | 0.00 | - | 1 | 29 | 76.10% |
| SEDG260116C00170000 | 2024-06-18 10:26AM EDT | 170.00 | 1.53 | 1.20 | 2.24 | -5.17 | -77.16% | 1 | 10 | 76.73% |
| SEDG260116C00175000 | 2024-03-12 2:55PM EDT | 175.00 | 9.80 | 8.65 | 9.65 | 0.00 | - | 1 | 35 | 126.32% |
| SEDG260116C00180000 | 2024-06-14 2:41PM EDT | 180.00 | 1.42 | 1.04 | 2.63 | 0.00 | - | 1 | 136 | 79.71% |
| SEDG260116C00185000 | 2024-01-08 11:22AM EDT | 185.00 | 12.85 | 10.25 | 11.15 | 0.00 | - | 2 | 24 | 136.76% |
| SEDG260116C00190000 | 2024-05-31 3:34PM EDT | 190.00 | 2.27 | 0.90 | 2.62 | 0.00 | - | 2 | 14 | 80.74% |
| SEDG260116C00195000 | 2024-06-10 11:17AM EDT | 195.00 | 1.80 | 0.86 | 1.25 | 0.00 | - | 1 | 20 | 73.66% |
| SEDG260116C00200000 | 2024-06-17 12:19PM EDT | 200.00 | 0.94 | 0.80 | 1.13 | 0.00 | - | 30 | 106 | 73.22% |
| SEDG260116C00210000 | 2024-04-16 9:53AM EDT | 210.00 | 4.34 | 0.00 | 9.35 | 0.00 | - | 6 | 29 | 106.59% |
| SEDG260116C00220000 | 2024-06-17 12:06PM EDT | 220.00 | 0.80 | 0.65 | 1.94 | 0.00 | - | 4 | 262 | 80.30% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG260116P00022500 | 2024-06-18 3:52PM EDT | 22.50 | 4.70 | 4.60 | 4.95 | +0.30 | +6.82% | 7 | 3 | 74.29% |
| SEDG260116P00025000 | 2024-06-18 2:28PM EDT | 25.00 | 5.80 | 5.60 | 6.00 | +0.19 | +3.39% | 9 | 28 | 72.57% |
| SEDG260116P00030000 | 2024-06-18 3:45PM EDT | 30.00 | 8.30 | 7.05 | 8.50 | +0.05 | +0.61% | 14 | 169 | 67.31% |
| SEDG260116P00035000 | 2024-06-18 1:42PM EDT | 35.00 | 11.00 | 10.80 | 11.10 | +0.05 | +0.46% | 7 | 163 | 68.23% |
| SEDG260116P00040000 | 2024-06-18 2:47PM EDT | 40.00 | 14.00 | 13.80 | 14.25 | +0.40 | +2.94% | 2 | 245 | 66.65% |
| SEDG260116P00045000 | 2024-06-14 3:59PM EDT | 45.00 | 16.15 | 17.15 | 17.50 | 0.00 | - | 22 | 251 | 65.04% |
| SEDG260116P00050000 | 2024-06-18 3:49PM EDT | 50.00 | 21.00 | 20.50 | 21.10 | +4.40 | +26.51% | 1 | 133 | 63.25% |
| SEDG260116P00055000 | 2024-06-18 12:30PM EDT | 55.00 | 24.47 | 24.15 | 24.75 | +0.97 | +4.13% | 1 | 372 | 61.41% |
| SEDG260116P00060000 | 2024-06-18 12:30PM EDT | 60.00 | 28.27 | 28.05 | 28.75 | +2.54 | +9.87% | 1 | 185 | 60.32% |
| SEDG260116P00065000 | 2024-06-18 9:30AM EDT | 65.00 | 31.64 | 32.15 | 32.80 | +4.49 | +16.54% | 1 | 214 | 59.11% |
| SEDG260116P00070000 | 2024-06-17 10:37AM EDT | 70.00 | 35.25 | 36.25 | 37.00 | 0.00 | - | 10 | 237 | 57.58% |
| SEDG260116P00075000 | 2024-06-17 10:47AM EDT | 75.00 | 40.60 | 40.50 | 42.80 | 0.00 | - | 1 | 58 | 60.88% |
| SEDG260116P00080000 | 2024-06-14 3:21PM EDT | 80.00 | 42.90 | 44.90 | 45.70 | 0.00 | - | 1 | 71 | 54.69% |
| SEDG260116P00085000 | 2024-06-18 12:38PM EDT | 85.00 | 49.61 | 49.30 | 50.45 | +2.44 | +5.17% | 1 | 43 | 53.94% |
| SEDG260116P00090000 | 2024-05-30 3:42PM EDT | 90.00 | 45.06 | 52.45 | 56.95 | 0.00 | - | 1 | 292 | 54.77% |
| SEDG260116P00095000 | 2024-03-15 12:59PM EDT | 95.00 | 43.65 | 39.30 | 45.85 | 0.00 | - | 1 | 12 | 0.00% |
| SEDG260116P00100000 | 2024-05-20 3:10PM EDT | 100.00 | 54.13 | 63.15 | 64.10 | 0.00 | - | 808 | 916 | 53.15% |
| SEDG260116P00105000 | 2023-10-20 11:44AM EDT | 105.00 | 42.10 | 41.00 | 43.40 | 0.00 | - | 9 | 84 | 0.00% |
| SEDG260116P00110000 | 2024-06-14 9:37AM EDT | 110.00 | 68.00 | 72.60 | 73.80 | 0.00 | - | 10 | 110 | 53.10% |
| SEDG260116P00115000 | 2023-11-02 9:39AM EDT | 115.00 | 51.95 | 43.90 | 48.90 | 0.00 | - | 1 | 5 | 0.00% |
| SEDG260116P00120000 | 2024-06-17 10:36AM EDT | 120.00 | 81.19 | 80.20 | 85.70 | 0.00 | - | 2 | 20 | 73.61% |
| SEDG260116P00125000 | 2024-05-10 9:50AM EDT | 125.00 | 74.27 | 78.70 | 79.65 | 0.00 | - | 1 | 5 | 0.00% |
| SEDG260116P00130000 | 2024-06-17 12:01PM EDT | 130.00 | 92.30 | 88.00 | 97.90 | 0.00 | - | 1 | 0 | 91.35% |
| SEDG260116P00135000 | 2024-06-07 9:53AM EDT | 135.00 | 88.50 | 93.00 | 102.90 | 0.00 | - | 1 | 0 | 92.79% |
| SEDG260116P00140000 | 2024-01-11 10:59AM EDT | 140.00 | 71.93 | 70.95 | 75.65 | 0.00 | - | 1 | 6 | 0.00% |
| SEDG260116P00145000 | 2024-04-15 1:42PM EDT | 145.00 | 86.35 | 93.00 | 95.30 | 0.00 | - | 1 | 0 | 0.00% |
| SEDG260116P00150000 | 2024-04-16 12:09PM EDT | 150.00 | 93.14 | 98.50 | 106.00 | 0.00 | - | 2 | 1 | 0.00% |
| SEDG260116P00155000 | 2023-10-26 10:48AM EDT | 155.00 | 76.94 | 79.10 | 82.30 | 0.00 | - | 2 | 0 | 0.00% |
| SEDG260116P00160000 | 2023-10-03 12:42PM EDT | 160.00 | 60.00 | 85.30 | 90.60 | 0.00 | - | - | 1 | 0.00% |
| SEDG260116P00165000 | 2024-05-13 9:45AM EDT | 165.00 | 114.90 | 115.20 | 125.00 | 0.00 | - | 4 | 0 | 0.00% |
| SEDG260116P00170000 | 2024-05-09 9:42AM EDT | 170.00 | 117.00 | 119.00 | 129.00 | 0.00 | - | 2 | 0 | 0.00% |
| SEDG260116P00175000 | 2023-12-06 1:28PM EDT | 175.00 | 94.90 | 97.95 | 102.45 | 0.00 | - | 1 | 1 | 0.00% |
| SEDG260116P00180000 | 2024-05-10 9:34AM EDT | 180.00 | 127.55 | 129.00 | 139.00 | 0.00 | - | 1 | 0 | 0.00% |
| SEDG260116P00185000 | 2023-12-13 10:35AM EDT | 185.00 | 113.55 | 111.45 | 115.45 | 0.00 | - | 1 | 5 | 0.00% |
| SEDG260116P00190000 | 2023-11-09 11:06AM EDT | 190.00 | 118.80 | 108.40 | 117.50 | 0.00 | - | 1 | 0 | 0.00% |
| SEDG260116P00195000 | 2024-04-05 11:04AM EDT | 195.00 | 129.25 | 130.00 | 140.00 | 0.00 | - | 10 | 0 | 0.00% |
| SEDG260116P00200000 | 2023-12-27 4:55PM EDT | 200.00 | 110.00 | 130.25 | 133.25 | 0.00 | - | 1 | 1 | 0.00% |
| SEDG260116P00220000 | 2023-11-03 9:32AM EDT | 220.00 | 144.50 | 133.60 | 141.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.