Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240816C00050000 | 2024-02-07 10:36AM EDT | 50.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ENPH240816C00060000 | 2024-01-08 1:50PM EDT | 60.00 | 60.30 | 60.25 | 61.60 | 0.00 | - | - | 1 | 166.27% |
| ENPH240816C00065000 | 2024-03-15 12:18PM EDT | 65.00 | 47.67 | 54.35 | 55.45 | 0.00 | - | 1 | 1 | 143.31% |
| ENPH240816C00070000 | 2024-03-13 12:47PM EDT | 70.00 | 52.65 | 50.10 | 51.10 | 0.00 | - | 2 | 2 | 134.38% |
| ENPH240816C00075000 | 2024-04-24 2:33PM EDT | 75.00 | 35.29 | 38.55 | 39.50 | 0.00 | - | 7 | 15 | 76.31% |
| ENPH240816C00080000 | 2024-04-25 10:41AM EDT | 80.00 | 27.30 | 34.80 | 35.40 | 0.00 | - | 2 | 19 | 74.76% |
| ENPH240816C00085000 | 2024-04-29 11:44AM EDT | 85.00 | 33.50 | 31.00 | 31.50 | 0.00 | - | 1 | 35 | 72.51% |
| ENPH240816C00090000 | 2024-04-30 10:10AM EDT | 90.00 | 27.15 | 26.05 | 27.75 | +2.01 | +8.00% | 4 | 31 | 66.60% |
| ENPH240816C00095000 | 2024-04-25 9:59AM EDT | 95.00 | 16.79 | 23.70 | 24.65 | 0.00 | - | 5 | 19 | 68.46% |
| ENPH240816C00100000 | 2024-04-26 1:14PM EDT | 100.00 | 23.20 | 20.90 | 21.45 | 0.00 | - | 3 | 105 | 67.50% |
| ENPH240816C00105000 | 2024-04-26 9:34AM EDT | 105.00 | 19.60 | 18.15 | 18.50 | 0.00 | - | 2 | 74 | 66.13% |
| ENPH240816C00110000 | 2024-04-30 9:50AM EDT | 110.00 | 15.95 | 15.70 | 15.85 | -1.55 | -8.86% | 3 | 160 | 65.03% |
| ENPH240816C00115000 | 2024-04-30 9:55AM EDT | 115.00 | 13.55 | 13.40 | 13.60 | -1.20 | -8.16% | 45 | 373 | 64.09% |
| ENPH240816C00120000 | 2024-04-30 9:57AM EDT | 120.00 | 11.60 | 11.35 | 11.55 | -1.25 | -9.73% | 26 | 135 | 63.10% |
| ENPH240816C00125000 | 2024-04-30 10:35AM EDT | 125.00 | 9.65 | 9.60 | 9.80 | -0.55 | -5.39% | 20 | 686 | 62.43% |
| ENPH240816C00130000 | 2024-04-30 9:34AM EDT | 130.00 | 8.20 | 8.05 | 8.20 | -1.05 | -11.35% | 4 | 561 | 61.61% |
| ENPH240816C00135000 | 2024-04-26 9:36AM EDT | 135.00 | 7.80 | 6.75 | 6.90 | 0.00 | - | 2 | 580 | 61.15% |
| ENPH240816C00140000 | 2024-04-30 10:26AM EDT | 140.00 | 5.55 | 5.65 | 5.80 | -1.20 | -17.78% | 2 | 304 | 60.79% |
| ENPH240816C00145000 | 2024-04-30 9:38AM EDT | 145.00 | 4.65 | 4.65 | 4.85 | -0.65 | -12.26% | 2 | 186 | 60.29% |
| ENPH240816C00150000 | 2024-04-30 9:36AM EDT | 150.00 | 3.75 | 3.90 | 4.00 | -0.90 | -19.35% | 13 | 340 | 59.99% |
| ENPH240816C00155000 | 2024-04-29 9:30AM EDT | 155.00 | 4.00 | 3.20 | 3.35 | 0.00 | - | 10 | 791 | 59.69% |
| ENPH240816C00160000 | 2024-04-29 2:00PM EDT | 160.00 | 3.20 | 2.67 | 2.81 | 0.00 | - | 11 | 245 | 59.66% |
| ENPH240816C00165000 | 2024-04-26 3:15PM EDT | 165.00 | 2.08 | 2.22 | 2.34 | -0.58 | -21.80% | 1 | 117 | 59.55% |
| ENPH240816C00170000 | 2024-04-29 1:10PM EDT | 170.00 | 2.34 | 1.83 | 1.95 | 0.00 | - | 3 | 386 | 59.41% |
| ENPH240816C00175000 | 2024-04-29 9:48AM EDT | 175.00 | 1.93 | 1.52 | 1.61 | 0.00 | - | 5 | 138 | 59.29% |
| ENPH240816C00180000 | 2024-04-29 9:55AM EDT | 180.00 | 1.45 | 1.29 | 1.35 | 0.00 | - | 1 | 128 | 59.45% |
| ENPH240816C00185000 | 2024-04-29 9:49AM EDT | 185.00 | 1.35 | 1.05 | 1.17 | 0.00 | - | 1 | 139 | 59.55% |
| ENPH240816C00190000 | 2024-04-26 3:07PM EDT | 190.00 | 1.11 | 0.90 | 0.94 | 0.00 | - | 8 | 86 | 59.47% |
| ENPH240816C00195000 | 2024-04-29 12:57PM EDT | 195.00 | 1.01 | 0.75 | 0.80 | 0.00 | - | 1 | 231 | 59.60% |
| ENPH240816C00200000 | 2024-04-26 9:58AM EDT | 200.00 | 0.83 | 0.64 | 0.68 | 0.00 | - | 1 | 178 | 59.84% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240816P00050000 | 2024-04-26 9:54AM EDT | 50.00 | 0.25 | 0.22 | 0.30 | 0.00 | - | 1 | 187 | 73.14% |
| ENPH240816P00055000 | 2024-04-29 3:30PM EDT | 55.00 | 0.36 | 0.37 | 0.46 | 0.00 | - | 37 | 1,589 | 70.61% |
| ENPH240816P00060000 | 2024-04-26 1:36PM EDT | 60.00 | 0.64 | 0.60 | 0.69 | 0.00 | - | 6 | 190 | 68.36% |
| ENPH240816P00065000 | 2024-04-29 11:47AM EDT | 65.00 | 0.90 | 0.94 | 1.03 | 0.00 | - | 2 | 486 | 66.60% |
| ENPH240816P00070000 | 2024-04-29 11:47AM EDT | 70.00 | 1.34 | 1.41 | 1.51 | 0.00 | - | 2 | 130 | 65.06% |
| ENPH240816P00075000 | 2024-04-29 1:24PM EDT | 75.00 | 1.80 | 2.05 | 2.12 | 0.00 | - | 7 | 306 | 63.55% |
| ENPH240816P00080000 | 2024-04-29 1:24PM EDT | 80.00 | 2.55 | 2.88 | 2.99 | 0.00 | - | 11 | 887 | 62.44% |
| ENPH240816P00085000 | 2024-04-30 9:55AM EDT | 85.00 | 4.05 | 3.90 | 4.05 | +0.55 | +15.71% | 3 | 1,719 | 61.18% |
| ENPH240816P00090000 | 2024-04-29 2:42PM EDT | 90.00 | 4.82 | 5.25 | 5.35 | 0.00 | - | 37 | 952 | 60.24% |
| ENPH240816P00095000 | 2024-04-30 9:58AM EDT | 95.00 | 6.84 | 6.80 | 6.90 | -0.01 | -0.15% | 3 | 238 | 59.13% |
| ENPH240816P00100000 | 2024-04-30 9:41AM EDT | 100.00 | 8.85 | 8.65 | 8.75 | +1.10 | +14.19% | 1 | 481 | 58.18% |
| ENPH240816P00105000 | 2024-04-30 10:38AM EDT | 105.00 | 10.84 | 10.75 | 10.90 | +0.94 | +9.49% | 9 | 451 | 57.20% |
| ENPH240816P00110000 | 2024-04-29 2:02PM EDT | 110.00 | 13.48 | 13.15 | 13.35 | +1.33 | +10.95% | 1 | 198 | 56.31% |
| ENPH240816P00115000 | 2024-04-29 3:52PM EDT | 115.00 | 14.50 | 15.80 | 16.00 | 0.00 | - | 40 | 411 | 55.18% |
| ENPH240816P00120000 | 2024-04-26 12:39PM EDT | 120.00 | 18.65 | 18.65 | 18.90 | +0.65 | +3.61% | 4 | 423 | 53.85% |
| ENPH240816P00125000 | 2024-04-26 1:13PM EDT | 125.00 | 20.65 | 21.85 | 22.15 | 0.00 | - | 42 | 227 | 52.86% |
| ENPH240816P00130000 | 2024-04-26 9:43AM EDT | 130.00 | 23.45 | 25.30 | 25.60 | 0.00 | - | 2 | 301 | 51.74% |
| ENPH240816P00135000 | 2024-04-23 11:07AM EDT | 135.00 | 29.25 | 28.95 | 29.80 | 0.00 | - | 1 | 243 | 51.78% |
| ENPH240816P00140000 | 2024-04-23 11:07AM EDT | 140.00 | 32.90 | 31.90 | 34.00 | 0.00 | - | 2 | 146 | 54.52% |
| ENPH240816P00145000 | 2024-04-15 10:13AM EDT | 145.00 | 36.80 | 36.80 | 39.05 | 0.00 | - | 1 | 182 | 52.91% |
| ENPH240816P00150000 | 2024-04-26 12:57PM EDT | 150.00 | 40.24 | 41.00 | 41.75 | 0.00 | - | 1 | 24 | 49.34% |
| ENPH240816P00155000 | 2024-02-16 3:54PM EDT | 155.00 | 35.50 | 49.50 | 51.45 | 0.00 | - | 15 | 15 | 74.30% |
| ENPH240816P00160000 | 2024-04-25 10:27AM EDT | 160.00 | 58.00 | 48.45 | 51.00 | 0.00 | - | 14 | 23 | 50.02% |
| ENPH240816P00170000 | 2024-01-05 4:31PM EDT | 170.00 | 59.80 | 69.95 | 70.70 | 0.00 | - | 1 | 0 | 108.39% |
| ENPH240816P00175000 | 2024-02-07 4:06PM EDT | 175.00 | 59.60 | 50.75 | 53.20 | 0.00 | - | 1 | 1 | 0.00% |
| ENPH240816P00180000 | 2024-04-26 9:59AM EDT | 180.00 | 67.75 | 67.25 | 71.25 | 0.00 | - | 1 | 1 | 63.16% |
| ENPH240816P00185000 | 2024-04-25 10:16AM EDT | 185.00 | 84.40 | 72.15 | 76.05 | 0.00 | - | 2 | 2 | 63.75% |
| ENPH240816P00190000 | 2024-04-30 10:30AM EDT | 190.00 | 79.40 | 77.55 | 80.50 | -11.13 | -12.29% | 1 | 0 | 59.99% |
| ENPH240816P00200000 | 2024-04-25 10:04AM EDT | 200.00 | 100.87 | 87.10 | 91.00 | 0.00 | - | 4 | 0 | 70.02% |
© 2024 Yahoo. All rights reserved.