NasdaqGS - Nasdaq Real Time Price USD
SolarEdge Technologies, Inc. (SEDG)
20.76
-1.26
(-5.72%)
At close: May 19 at 4:00:00 PM EDT
20.96
+0.20
+(0.96%)
After hours: May 19 at 7:59:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG250523C00005000 | 5/16/2025 12:18 PM | 5 | 16.58 | 15.65 | 15.90 | 0.43 | 2.66% | 1 | 0 | 562.50% |
| SEDG250523C00006000 | 5/5/2025 11:35 AM | 6 | 6.50 | 14.65 | 15.80 | 0.00 | 0.00% | - | 35 | 921.09% |
| SEDG250523C00007000 | 5/8/2025 11:01 AM | 7 | 9.90 | 13.45 | 13.90 | 0.00 | 0.00% | - | 54 | 614.06% |
| SEDG250523C00007500 | 5/19/2025 11:51 AM | 7.5 | 13.70 | 13.10 | 13.40 | 4.30 | 45.74% | 2 | 94 | 578.13% |
| SEDG250523C00009000 | 5/8/2025 11:34 AM | 9 | 8.45 | 11.55 | 11.90 | 0.00 | 0.00% | 5 | 71 | 484.38% |
| SEDG250523C00010000 | 5/9/2025 9:55 AM | 10 | 8.70 | 10.60 | 10.90 | 0.00 | 0.00% | 9 | 60 | 429.69% |
| SEDG250523C00010500 | 5/8/2025 1:25 PM | 10.5 | 7.35 | 10.15 | 10.40 | 0.00 | 0.00% | 2 | 2 | 281.25% |
| SEDG250523C00011000 | 5/9/2025 1:17 PM | 11 | 8.62 | 9.60 | 9.90 | 0.00 | 0.00% | 33 | 22 | 381.25% |
| SEDG250523C00011500 | 5/6/2025 2:30 PM | 11.5 | 3.30 | 9.15 | 9.35 | 0.00 | 0.00% | 1 | 2 | 326.56% |
| SEDG250523C00012000 | 5/9/2025 2:51 PM | 12 | 7.45 | 8.60 | 8.85 | 0.00 | 0.00% | 20 | 21 | 306.25% |
| SEDG250523C00012500 | 5/13/2025 11:32 AM | 12.5 | 6.24 | 8.15 | 8.35 | 0.00 | 0.00% | 12 | 23 | 286.72% |
| SEDG250523C00013000 | 5/19/2025 12:21 PM | 13 | 8.01 | 7.60 | 7.95 | -0.59 | -6.86% | 20 | 51 | 198.44% |
| SEDG250523C00013500 | 5/7/2025 9:35 AM | 13.5 | 1.77 | 7.10 | 7.40 | 0.00 | 0.00% | 1 | 3 | 274.22% |
| SEDG250523C00014000 | 5/16/2025 10:26 AM | 14 | 7.10 | 6.65 | 6.85 | -1.35 | -15.98% | 1 | 544 | 231.25% |
| SEDG250523C00014500 | 5/16/2025 11:23 AM | 14.5 | 6.63 | 6.15 | 6.35 | 0.00 | 0.00% | 2 | 141 | 214.06% |
| SEDG250523C00015000 | 5/19/2025 3:04 PM | 15 | 5.96 | 5.65 | 5.85 | -0.76 | -11.31% | 1 | 139 | 197.66% |
| SEDG250523C00015500 | 5/19/2025 10:55 AM | 15.5 | 5.80 | 5.15 | 5.45 | 2.83 | 95.29% | 14 | 95 | 154.69% |
| SEDG250523C00016000 | 5/19/2025 1:57 PM | 16 | 4.65 | 4.70 | 4.90 | -1.07 | -18.71% | 14 | 224 | 139.84% |
| SEDG250523C00016500 | 5/19/2025 12:16 PM | 16.5 | 4.71 | 4.20 | 4.45 | -0.59 | -11.13% | 45 | 149 | 139.06% |
| SEDG250523C00017000 | 5/19/2025 3:04 PM | 17 | 4.01 | 3.70 | 3.95 | -0.98 | -19.64% | 3 | 132 | 124.22% |
| SEDG250523C00017500 | 5/19/2025 2:46 PM | 17.5 | 3.35 | 3.30 | 3.65 | -0.94 | -21.91% | 4 | 60 | 151.17% |
| SEDG250523C00018000 | 5/19/2025 3:35 PM | 18 | 2.87 | 2.85 | 3.10 | -0.73 | -20.28% | 9 | 220 | 133.20% |
| SEDG250523C00018500 | 5/19/2025 12:53 PM | 18.5 | 2.82 | 2.39 | 2.73 | -0.85 | -23.16% | 2 | 70 | 130.86% |
| SEDG250523C00019000 | 5/19/2025 12:21 PM | 19 | 2.43 | 2.10 | 2.51 | -0.56 | -18.73% | 15 | 232 | 148.44% |
| SEDG250523C00019500 | 5/16/2025 3:59 PM | 19.5 | 2.90 | 1.73 | 1.89 | 0.00 | 0.00% | 134 | 258 | 126.56% |
| SEDG250523C00020000 | 5/19/2025 2:33 PM | 20 | 1.50 | 1.45 | 1.59 | -0.99 | -39.76% | 65 | 487 | 129.10% |
| SEDG250523C00020500 | 5/19/2025 1:52 PM | 20.5 | 1.30 | 1.18 | 1.29 | -0.75 | -36.59% | 80 | 223 | 127.73% |
| SEDG250523C00021000 | 5/19/2025 3:44 PM | 21 | 0.94 | 0.95 | 1.05 | -0.76 | -44.71% | 271 | 113 | 128.13% |
| SEDG250523C00021500 | 5/19/2025 3:03 PM | 21.5 | 0.86 | 0.76 | 0.84 | -0.48 | -35.82% | 134 | 126 | 128.32% |
| SEDG250523C00022000 | 5/19/2025 3:59 PM | 22 | 0.61 | 0.61 | 0.71 | -0.65 | -51.59% | 355 | 281 | 132.03% |
| SEDG250523C00022500 | 5/19/2025 3:58 PM | 22.5 | 0.50 | 0.47 | 0.54 | -0.56 | -52.83% | 94 | 152 | 130.47% |
| SEDG250523C00023000 | 5/19/2025 3:58 PM | 23 | 0.40 | 0.35 | 0.42 | -0.48 | -54.55% | 113 | 703 | 129.69% |
| SEDG250523C00023500 | 5/19/2025 1:22 PM | 23.5 | 0.32 | 0.25 | 0.38 | -0.39 | -54.93% | 51 | 20 | 133.20% |
| SEDG250523C00024000 | 5/19/2025 2:11 PM | 24 | 0.19 | 0.18 | 0.28 | -0.39 | -67.24% | 416 | 439 | 131.25% |
| SEDG250523C00024500 | 5/19/2025 10:34 AM | 24.5 | 0.21 | 0.12 | 0.24 | -0.30 | -58.82% | 37 | 21 | 133.20% |
| SEDG250523C00025000 | 5/19/2025 1:42 PM | 25 | 0.11 | 0.05 | 0.22 | -0.29 | -72.50% | 1,047 | 382 | 133.20% |
| SEDG250523C00025500 | 5/19/2025 10:47 AM | 25.5 | 0.14 | 0.04 | 0.14 | -0.15 | -51.72% | 100 | 32 | 130.47% |
| SEDG250523C00026000 | 5/19/2025 3:45 PM | 26 | 0.05 | 0.04 | 0.11 | -0.22 | -81.48% | 101 | 160 | 134.38% |
| SEDG250523C00027000 | 5/16/2025 3:54 PM | 27 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 124 | 120 | 200.78% |
| SEDG250523C00028000 | 5/16/2025 3:47 PM | 28 | 0.10 | 0.00 | 0.17 | 0.00 | 0.00% | 2 | 2 | 171.09% |
| SEDG250523C00029000 | 5/16/2025 12:36 PM | 29 | 0.10 | 0.02 | 0.20 | 0.00 | 0.00% | 750 | 750 | 196.09% |
| SEDG250523C00030000 | 5/19/2025 10:02 AM | 30 | 0.03 | 0.00 | 0.11 | -0.05 | -62.50% | 2 | 152 | 185.94% |
| SEDG250523C00031000 | 5/19/2025 9:37 AM | 31 | 0.02 | 0.00 | 0.38 | -0.01 | -33.33% | 10 | 114 | 253.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG250523P00005000 | 4/17/2025 3:50 PM | 5 | 0.05 | 0.00 | 0.41 | 0.00 | 0.00% | 2 | 2 | 857.81% |
| SEDG250523P00006000 | 4/24/2025 3:45 PM | 6 | 0.07 | 0.00 | 0.24 | 0.00 | 0.00% | - | 129 | 675.00% |
| SEDG250523P00007000 | 4/24/2025 3:43 PM | 7 | 0.14 | 0.00 | 0.24 | 0.00 | 0.00% | - | 5 | 596.88% |
| SEDG250523P00008000 | 5/9/2025 10:04 AM | 8 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 577 | 528.13% |
| SEDG250523P00009000 | 5/6/2025 9:52 AM | 9 | 0.05 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 21 | 469.53% |
| SEDG250523P00009500 | 5/8/2025 9:39 AM | 9.5 | 0.26 | 0.00 | 0.24 | 0.00 | 0.00% | - | 2 | 442.19% |
| SEDG250523P00010000 | 5/8/2025 2:22 PM | 10 | 0.03 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 36 | 417.19% |
| SEDG250523P00010500 | 5/15/2025 12:27 PM | 10.5 | 0.02 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 150 | 392.19% |
| SEDG250523P00011000 | 5/15/2025 12:27 PM | 11 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 64 | 359.38% |
| SEDG250523P00011500 | 5/15/2025 12:28 PM | 11.5 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 65 | 346.88% |
| SEDG250523P00012000 | 5/15/2025 12:28 PM | 12 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 82 | 275.00% |
| SEDG250523P00012500 | 5/16/2025 10:07 AM | 12.5 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 30 | 86 | 298.44% |
| SEDG250523P00013000 | 5/19/2025 12:08 PM | 13 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 60 | 176 | 175.00% |
| SEDG250523P00013500 | 5/13/2025 2:46 PM | 13.5 | 0.09 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 547 | 267.19% |
| SEDG250523P00014000 | 5/19/2025 2:09 PM | 14 | 0.01 | 0.01 | 0.26 | -0.09 | -90.00% | 7 | 76 | 253.13% |
| SEDG250523P00014500 | 5/15/2025 11:20 AM | 14.5 | 0.06 | 0.01 | 0.23 | 0.00 | 0.00% | 10 | 36 | 228.13% |
| SEDG250523P00015000 | 5/19/2025 3:59 PM | 15 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 7 | 411 | 156.25% |
| SEDG250523P00015500 | 5/16/2025 10:13 AM | 15.5 | 0.08 | 0.00 | 0.44 | 0.00 | 0.00% | 11 | 160 | 225.78% |
| SEDG250523P00016000 | 5/19/2025 3:37 PM | 16 | 0.05 | 0.00 | 0.09 | -0.02 | -28.57% | 595 | 305 | 142.97% |
| SEDG250523P00016500 | 5/19/2025 3:43 PM | 16.5 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 34 | 300 | 131.25% |
| SEDG250523P00017000 | 5/19/2025 3:56 PM | 17 | 0.12 | 0.08 | 0.13 | 0.03 | 33.33% | 235 | 503 | 138.67% |
| SEDG250523P00017500 | 5/19/2025 2:43 PM | 17.5 | 0.15 | 0.12 | 0.17 | -0.06 | -28.57% | 139 | 120 | 134.38% |
| SEDG250523P00018000 | 5/19/2025 3:40 PM | 18 | 0.23 | 0.19 | 0.23 | 0.09 | 64.29% | 312 | 629 | 132.42% |
| SEDG250523P00018500 | 5/19/2025 1:06 PM | 18.5 | 0.25 | 0.27 | 0.34 | 0.01 | 4.17% | 27 | 41 | 131.84% |
| SEDG250523P00019000 | 5/19/2025 3:51 PM | 19 | 0.43 | 0.37 | 0.46 | 0.18 | 72.00% | 450 | 414 | 129.30% |
| SEDG250523P00019500 | 5/19/2025 3:30 PM | 19.5 | 0.52 | 0.53 | 0.65 | 0.11 | 26.83% | 67 | 151 | 132.03% |
| SEDG250523P00020000 | 5/19/2025 2:38 PM | 20 | 0.70 | 0.71 | 0.83 | 0.22 | 45.83% | 448 | 532 | 130.47% |
| SEDG250523P00020500 | 5/19/2025 3:49 PM | 20.5 | 1.00 | 0.92 | 1.03 | 0.30 | 42.86% | 200 | 654 | 127.73% |
| SEDG250523P00021000 | 5/19/2025 3:26 PM | 21 | 1.31 | 1.19 | 1.39 | 0.51 | 63.75% | 227 | 226 | 133.79% |
| SEDG250523P00021500 | 5/19/2025 12:53 PM | 21.5 | 1.54 | 1.50 | 1.67 | 0.50 | 48.08% | 26 | 33 | 133.59% |
| SEDG250523P00022000 | 5/19/2025 3:15 PM | 22 | 1.70 | 1.84 | 1.99 | 0.46 | 37.10% | 31 | 38 | 133.98% |
| SEDG250523P00023000 | 5/16/2025 1:25 PM | 23 | 2.50 | 2.49 | 2.78 | 0.39 | 18.48% | 18 | 22 | 131.06% |
| SEDG250523P00023500 | 5/16/2025 10:31 AM | 23.5 | 2.22 | 2.50 | 3.20 | 0.00 | 0.00% | 1 | 1 | 94.53% |
| SEDG250523P00024000 | 5/19/2025 9:34 AM | 24 | 3.50 | 3.40 | 3.65 | 0.91 | 35.14% | 30 | 32 | 141.41% |
| SEDG250523P00025000 | 5/19/2025 9:57 AM | 25 | 4.10 | 4.20 | 4.55 | 1.05 | 34.43% | 10 | 11 | 133.20% |
| SEDG250523P00026000 | 5/15/2025 3:55 PM | 26 | 5.08 | 5.15 | 5.50 | 0.00 | 0.00% | - | 2 | 137.50% |
| SEDG250523P00027000 | 5/19/2025 9:48 AM | 27 | 6.40 | 6.15 | 6.50 | -2.90 | -31.18% | 1 | 2 | 154.69% |
| SEDG250523P00028000 | 5/15/2025 3:57 PM | 28 | 7.22 | 7.10 | 7.40 | 0.00 | 0.00% | - | 3 | 121.88% |
| SEDG250523P00029000 | 5/9/2025 3:30 PM | 29 | 9.25 | 8.05 | 8.45 | 0.00 | 0.00% | - | 3 | 134.38% |
| SEDG250523P00031000 | 5/14/2025 11:44 AM | 31 | 13.65 | 10.10 | 10.40 | 0.00 | 0.00% | - | 0 | 156.25% |
Related Tickers
ENPH Enphase Energy, Inc.
48.78
-3.21%
RUN Sunrun Inc.
11.29
-7.84%
FSLR First Solar, Inc.
164.92
-7.59%
CSIQ Canadian Solar Inc.
10.68
-1.57%
NXT Nextracker Inc.
58.34
-1.64%
ARRY Array Technologies, Inc.
7.27
-5.40%
SPWR Complete Solaria, Inc.
1.9500
+3.72%
NOVA Sunnova Energy International Inc.
0.2106
-2.77%
SHLS Shoals Technologies Group, Inc.
4.7200
-2.78%
JKS JinkoSolar Holding Co., Ltd.
18.96
-1.81%