NasdaqGS - Delayed Quote • USD
SolarEdge Technologies, Inc. (SEDG)
At close: 4:00 PM EDT
After hours: 6:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240510C00040000 | 5/8/2024 6:31 PM | 40 | 18.02 | 17.20 | 21.95 | -1.43 | -7.35% | 3 | 6 | 454.69% |
| SEDG240510C00043000 | 4/29/2024 3:00 PM | 43 | 16.70 | 14.40 | 17.05 | 0.00 | 0.00% | - | 3 | 319.14% |
| SEDG240510C00045000 | 4/29/2024 2:15 PM | 45 | 15.10 | 12.75 | 14.10 | 0.00 | 0.00% | - | 1 | 256.25% |
| SEDG240510C00046000 | 4/29/2024 1:50 PM | 46 | 15.05 | 11.00 | 14.75 | 0.00 | 0.00% | - | 1 | 278.13% |
| SEDG240510C00046500 | 5/1/2024 6:39 PM | 46.5 | 14.35 | 9.95 | 12.25 | 0.00 | 0.00% | - | 1 | 118.75% |
| SEDG240510C00049000 | 5/8/2024 6:37 PM | 49 | 9.70 | 6.95 | 10.70 | -0.95 | -8.92% | 4 | 5 | 133.59% |
| SEDG240510C00049500 | 5/2/2024 3:22 PM | 49.5 | 10.30 | 9.05 | 12.35 | 0.00 | 0.00% | - | 3 | 301.56% |
| SEDG240510C00050000 | 5/8/2024 6:31 PM | 50 | 9.27 | 8.45 | 13.05 | -1.27 | -12.05% | 3 | 17 | 323.83% |
| SEDG240510C00051000 | 5/3/2024 3:02 PM | 51 | 11.90 | 8.05 | 8.45 | 0.00 | 0.00% | 1 | 2 | 213.77% |
| SEDG240510C00052000 | 5/8/2024 7:48 PM | 52 | 7.80 | 7.45 | 7.75 | -2.26 | -22.47% | 11 | 34 | 215.72% |
| SEDG240510C00053000 | 5/8/2024 2:25 PM | 53 | 7.50 | 6.85 | 7.10 | -0.70 | -8.54% | 2 | 10 | 216.80% |
| SEDG240510C00054000 | 5/8/2024 6:53 PM | 54 | 6.55 | 6.25 | 6.55 | -1.80 | -21.56% | 10 | 52 | 218.46% |
| SEDG240510C00055000 | 5/8/2024 7:59 PM | 55 | 5.86 | 5.70 | 6.00 | -1.44 | -19.73% | 18 | 44 | 219.53% |
| SEDG240510C00056000 | 5/8/2024 7:42 PM | 56 | 5.45 | 5.25 | 5.50 | -1.30 | -19.26% | 20 | 97 | 222.36% |
| SEDG240510C00057000 | 5/8/2024 7:59 PM | 57 | 4.90 | 4.75 | 4.95 | -1.50 | -23.44% | 110 | 35 | 221.00% |
| SEDG240510C00058000 | 5/8/2024 7:57 PM | 58 | 4.45 | 4.30 | 4.50 | -1.91 | -30.03% | 233 | 61 | 221.58% |
| SEDG240510C00059000 | 5/8/2024 7:56 PM | 59 | 3.91 | 3.85 | 4.05 | -1.34 | -25.52% | 116 | 109 | 220.51% |
| SEDG240510C00060000 | 5/8/2024 7:59 PM | 60 | 3.61 | 3.50 | 3.65 | -1.29 | -26.33% | 177 | 442 | 221.48% |
| SEDG240510C00061000 | 5/8/2024 7:59 PM | 61 | 3.25 | 3.10 | 3.30 | -1.04 | -24.24% | 160 | 261 | 220.90% |
| SEDG240510C00062000 | 5/8/2024 7:59 PM | 62 | 2.80 | 2.76 | 2.98 | -1.10 | -28.21% | 440 | 99 | 221.00% |
| SEDG240510C00063000 | 5/8/2024 7:59 PM | 63 | 2.55 | 2.43 | 2.63 | -1.09 | -29.95% | 2,659 | 130 | 219.24% |
| SEDG240510C00064000 | 5/8/2024 7:57 PM | 64 | 2.26 | 2.16 | 2.26 | -1.14 | -33.53% | 51 | 385 | 216.89% |
| SEDG240510C00065000 | 5/8/2024 7:59 PM | 65 | 1.96 | 1.85 | 2.03 | -1.07 | -35.31% | 190 | 704 | 215.72% |
| SEDG240510C00066000 | 5/8/2024 7:56 PM | 66 | 1.68 | 1.63 | 1.92 | -1.12 | -40.00% | 156 | 110 | 219.14% |
| SEDG240510C00067000 | 5/8/2024 7:59 PM | 67 | 1.46 | 1.43 | 1.59 | -0.94 | -39.17% | 51 | 123 | 215.43% |
| SEDG240510C00068000 | 5/8/2024 7:57 PM | 68 | 1.39 | 1.06 | 1.39 | -0.72 | -34.12% | 2,977 | 3,028 | 208.69% |
| SEDG240510C00069000 | 5/8/2024 7:56 PM | 69 | 1.16 | 1.05 | 1.20 | -0.92 | -44.23% | 266 | 106 | 212.50% |
| SEDG240510C00070000 | 5/8/2024 7:59 PM | 70 | 1.02 | 0.94 | 1.05 | -0.71 | -41.04% | 230 | 482 | 213.28% |
| SEDG240510C00071000 | 5/8/2024 7:57 PM | 71 | 0.90 | 0.82 | 0.90 | -0.65 | -41.94% | 246 | 65 | 212.60% |
| SEDG240510C00072000 | 5/8/2024 7:57 PM | 72 | 0.71 | 0.70 | 0.79 | -0.91 | -56.17% | 180 | 87 | 212.31% |
| SEDG240510C00073000 | 5/8/2024 7:35 PM | 73 | 0.74 | 0.61 | 0.71 | -0.51 | -40.80% | 39 | 139 | 213.28% |
| SEDG240510C00074000 | 5/8/2024 7:59 PM | 74 | 0.54 | 0.54 | 0.59 | -0.58 | -51.79% | 41 | 98 | 212.50% |
| SEDG240510C00075000 | 5/8/2024 7:59 PM | 75 | 0.50 | 0.44 | 0.54 | -0.50 | -50.00% | 408 | 367 | 212.50% |
| SEDG240510C00076000 | 5/8/2024 7:52 PM | 76 | 0.42 | 0.38 | 0.46 | -0.45 | -51.72% | 124 | 50 | 212.11% |
| SEDG240510C00077000 | 5/8/2024 7:58 PM | 77 | 0.35 | 0.33 | 0.39 | -0.44 | -55.70% | 346 | 65 | 211.72% |
| SEDG240510C00078000 | 5/8/2024 7:57 PM | 78 | 0.34 | 0.29 | 0.34 | -0.36 | -51.43% | 352 | 42 | 212.50% |
| SEDG240510C00079000 | 5/8/2024 7:56 PM | 79 | 0.27 | 0.24 | 0.29 | -0.50 | -64.94% | 319 | 27 | 211.72% |
| SEDG240510C00080000 | 5/8/2024 7:59 PM | 80 | 0.24 | 0.20 | 0.28 | -0.31 | -56.36% | 679 | 266 | 213.67% |
| SEDG240510C00081000 | 5/8/2024 7:48 PM | 81 | 0.25 | 0.01 | 0.25 | -0.26 | -50.98% | 94 | 328 | 196.88% |
| SEDG240510C00082000 | 5/8/2024 7:54 PM | 82 | 0.17 | 0.08 | 0.20 | -0.28 | -62.22% | 493 | 424 | 205.47% |
| SEDG240510C00085000 | 5/8/2024 7:57 PM | 85 | 0.09 | 0.09 | 0.13 | -0.20 | -68.97% | 770 | 545 | 213.28% |
| SEDG240510C00090000 | 5/8/2024 7:27 PM | 90 | 0.08 | 0.03 | 0.09 | -0.14 | -63.64% | 260 | 439 | 218.75% |
| SEDG240510C00095000 | 5/7/2024 5:41 PM | 95 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 13 | 37 | 217.19% |
| SEDG240510C00100000 | 5/8/2024 6:51 PM | 100 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 76 | 107 | 235.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240510P00039000 | 5/8/2024 7:45 PM | 39 | 0.04 | 0.04 | 0.07 | -0.06 | -60.00% | 337 | 149 | 203.13% |
| SEDG240510P00040000 | 5/8/2024 7:59 PM | 40 | 0.08 | 0.05 | 0.11 | -0.07 | -46.67% | 459 | 168 | 203.13% |
| SEDG240510P00041000 | 5/8/2024 7:28 PM | 41 | 0.10 | 0.05 | 0.36 | -0.12 | -54.55% | 155 | 11 | 226.56% |
| SEDG240510P00041500 | 5/8/2024 7:46 PM | 41.5 | 0.11 | 0.06 | 0.14 | -0.29 | -72.50% | 112 | 1 | 192.19% |
| SEDG240510P00042000 | 5/8/2024 7:59 PM | 42 | 0.13 | 0.01 | 0.13 | -0.11 | -45.83% | 265 | 5 | 175.78% |
| SEDG240510P00042500 | 5/8/2024 7:50 PM | 42.5 | 0.17 | 0.09 | 0.19 | -0.10 | -37.04% | 400 | 131 | 191.41% |
| SEDG240510P00043000 | 5/8/2024 7:35 PM | 43 | 0.21 | 0.15 | 0.23 | -0.09 | -30.00% | 180 | 255 | 196.88% |
| SEDG240510P00044000 | 5/8/2024 7:55 PM | 44 | 0.29 | 0.25 | 0.30 | -0.11 | -27.50% | 150 | 74 | 199.41% |
| SEDG240510P00044500 | 5/8/2024 7:45 PM | 44.5 | 0.35 | 0.28 | 0.35 | -0.08 | -18.60% | 94 | 17 | 198.83% |
| SEDG240510P00045000 | 5/8/2024 7:59 PM | 45 | 0.35 | 0.34 | 0.37 | -0.14 | -28.57% | 356 | 542 | 197.85% |
| SEDG240510P00045500 | 5/8/2024 7:59 PM | 45.5 | 0.40 | 0.39 | 0.45 | -0.15 | -27.27% | 67 | 153 | 199.41% |
| SEDG240510P00046000 | 5/8/2024 7:59 PM | 46 | 0.47 | 0.43 | 0.51 | -0.15 | -24.19% | 251 | 157 | 198.24% |
| SEDG240510P00046500 | 5/8/2024 7:59 PM | 46.5 | 0.51 | 0.44 | 0.60 | -0.18 | -26.09% | 436 | 300 | 196.68% |
| SEDG240510P00047000 | 5/8/2024 7:52 PM | 47 | 0.59 | 0.52 | 0.68 | -0.17 | -22.37% | 531 | 191 | 197.66% |
| SEDG240510P00047500 | 5/8/2024 7:52 PM | 47.5 | 0.67 | 0.66 | 0.75 | -0.20 | -22.99% | 52 | 89 | 200.20% |
| SEDG240510P00048000 | 5/8/2024 7:59 PM | 48 | 0.79 | 0.75 | 0.83 | -0.16 | -16.84% | 198 | 141 | 199.90% |
| SEDG240510P00048500 | 5/8/2024 7:53 PM | 48.5 | 0.89 | 0.86 | 0.94 | -0.16 | -15.24% | 41 | 25 | 201.17% |
| SEDG240510P00049000 | 5/8/2024 7:55 PM | 49 | 1.01 | 0.96 | 1.06 | -0.11 | -9.82% | 249 | 526 | 201.76% |
| SEDG240510P00049500 | 5/8/2024 7:53 PM | 49.5 | 1.15 | 1.09 | 1.20 | -0.09 | -7.26% | 22 | 37 | 203.42% |
| SEDG240510P00050000 | 5/8/2024 7:59 PM | 50 | 1.28 | 1.23 | 1.33 | -0.20 | -13.51% | 269 | 538 | 204.30% |
| SEDG240510P00051000 | 5/8/2024 7:59 PM | 51 | 1.57 | 1.50 | 1.64 | -0.21 | -11.80% | 151 | 54 | 205.66% |
| SEDG240510P00052000 | 5/8/2024 7:56 PM | 52 | 1.88 | 1.84 | 1.95 | -0.17 | -8.29% | 962 | 112 | 206.64% |
| SEDG240510P00053000 | 5/8/2024 7:50 PM | 53 | 2.27 | 2.16 | 2.37 | -0.13 | -5.42% | 162 | 70 | 208.01% |
| SEDG240510P00054000 | 5/8/2024 7:47 PM | 54 | 2.55 | 2.52 | 2.78 | -0.24 | -8.60% | 25 | 114 | 208.01% |
| SEDG240510P00055000 | 5/8/2024 7:57 PM | 55 | 3.16 | 3.10 | 3.25 | -0.09 | -2.77% | 121 | 228 | 213.18% |
| SEDG240510P00056000 | 5/8/2024 6:23 PM | 56 | 3.76 | 3.55 | 3.75 | 0.08 | 2.17% | 102 | 201 | 213.67% |
| SEDG240510P00057000 | 5/8/2024 7:59 PM | 57 | 4.14 | 4.10 | 4.25 | 0.09 | 2.22% | 208 | 91 | 214.94% |
| SEDG240510P00058000 | 5/8/2024 7:57 PM | 58 | 4.69 | 4.60 | 4.80 | 0.01 | 0.21% | 100 | 139 | 214.36% |
| SEDG240510P00059000 | 5/8/2024 7:57 PM | 59 | 5.30 | 5.15 | 5.35 | 0.05 | 0.95% | 75 | 154 | 213.28% |
| SEDG240510P00060000 | 5/8/2024 7:58 PM | 60 | 5.90 | 5.75 | 5.95 | -0.05 | -0.84% | 27 | 409 | 212.99% |
| SEDG240510P00061000 | 5/8/2024 6:27 PM | 61 | 6.51 | 6.25 | 6.65 | 0.56 | 9.41% | 3 | 168 | 211.04% |
| SEDG240510P00062000 | 5/8/2024 5:57 PM | 62 | 7.10 | 7.00 | 7.25 | 0.60 | 9.23% | 92 | 27 | 211.33% |
| SEDG240510P00063000 | 5/8/2024 7:49 PM | 63 | 7.60 | 7.60 | 7.95 | 1.05 | 16.03% | 3 | 21 | 208.69% |
| SEDG240510P00064000 | 5/7/2024 1:39 PM | 64 | 9.60 | 8.40 | 8.65 | 1.41 | 17.22% | 2 | 86 | 209.67% |
| SEDG240510P00065000 | 5/8/2024 4:25 PM | 65 | 9.60 | 9.05 | 9.40 | 0.50 | 5.49% | 3 | 25 | 206.54% |
| SEDG240510P00066000 | 5/6/2024 3:44 PM | 66 | 8.30 | 9.80 | 10.20 | 0.00 | 0.00% | 7 | 14 | 206.06% |
| SEDG240510P00067000 | 5/6/2024 3:42 PM | 67 | 9.07 | 10.60 | 10.95 | 0.00 | 0.00% | 2 | 23 | 204.10% |
| SEDG240510P00068000 | 5/7/2024 3:13 PM | 68 | 10.70 | 11.45 | 11.85 | 0.00 | 0.00% | 3 | 40 | 207.03% |
| SEDG240510P00069000 | 5/8/2024 7:57 PM | 69 | 11.70 | 12.25 | 12.60 | 1.05 | 9.86% | 184 | 10 | 201.95% |
| SEDG240510P00070000 | 5/8/2024 7:44 PM | 70 | 13.05 | 11.75 | 13.95 | 0.85 | 6.97% | 13 | 24 | 162.50% |
| SEDG240510P00071000 | 5/8/2024 7:26 PM | 71 | 13.75 | 13.40 | 14.90 | 6.38 | 86.57% | 1 | 3 | 199.51% |
| SEDG240510P00072000 | 4/18/2024 6:33 PM | 72 | 15.96 | 14.15 | 17.35 | 0.00 | 0.00% | - | 4 | 254.30% |
| SEDG240510P00074000 | 4/5/2024 5:03 PM | 74 | 11.45 | 13.15 | 15.50 | 0.00 | 0.00% | 15 | 15 | 0.00% |
| SEDG240510P00075000 | 4/24/2024 4:05 PM | 75 | 18.35 | 15.45 | 18.20 | 0.00 | 0.00% | 90 | 47 | 238.09% |
| SEDG240510P00076000 | 5/3/2024 1:42 PM | 76 | 13.87 | 18.00 | 19.75 | 0.00 | 0.00% | 1 | 11 | 212.70% |
| SEDG240510P00077000 | 4/11/2024 3:09 PM | 77 | 12.57 | 18.90 | 21.75 | 0.00 | 0.00% | - | 2 | 265.33% |
| SEDG240510P00080000 | 5/8/2024 6:56 PM | 80 | 22.64 | 21.55 | 23.30 | 1.15 | 5.35% | 1 | 22 | 286.13% |
| SEDG240510P00090000 | 5/3/2024 1:49 PM | 90 | 26.63 | 28.20 | 36.25 | 0.00 | 0.00% | 1 | 1 | 564.26% |
Related Tickers
ENPH Enphase Energy, Inc.
112.36
-2.23%
RUN Sunrun Inc.
11.51
-2.29%
FSLR First Solar, Inc.
190.72
-2.03%
SPWR SunPower Corporation
2.2000
-5.58%
NOVA Sunnova Energy International Inc.
4.1100
-7.01%
CSIQ Canadian Solar Inc.
17.60
+0.23%
JKS JinkoSolar Holding Co., Ltd.
25.41
-2.38%
ARRY Array Technologies, Inc.
12.51
-6.57%
MAXN Maxeon Solar Technologies, Ltd.
2.0800
-8.77%
NXT Nextracker Inc.
43.73
-4.98%