Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH250117C00050000 | 2024-04-25 9:49AM EDT | 50.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 0.00% |
| ENPH250117C00055000 | 2024-04-15 3:29PM EDT | 55.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| ENPH250117C00060000 | 2024-04-25 10:35AM EDT | 60.00 | 48.23 | 0.00 | 0.00 | 0.00 | - | 6 | 510 | 0.00% |
| ENPH250117C00065000 | 2024-04-25 10:35AM EDT | 65.00 | 43.92 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 0.00% |
| ENPH250117C00070000 | 2024-04-24 2:26PM EDT | 70.00 | 46.21 | 0.00 | 0.00 | 0.00 | - | 13 | 243 | 0.00% |
| ENPH250117C00075000 | 2024-04-24 2:23PM EDT | 75.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 12 | 71 | 0.00% |
| ENPH250117C00080000 | 2024-04-24 2:21PM EDT | 80.00 | 39.61 | 0.00 | 0.00 | 0.00 | - | 13 | 177 | 0.00% |
| ENPH250117C00085000 | 2024-04-24 11:59AM EDT | 85.00 | 36.73 | 0.00 | 0.00 | 0.00 | - | 12 | 77 | 0.00% |
| ENPH250117C00090000 | 2024-04-26 10:36AM EDT | 90.00 | 38.28 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| ENPH250117C00095000 | 2024-04-25 12:58PM EDT | 95.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 491 | 0.00% |
| ENPH250117C00100000 | 2024-04-29 2:29PM EDT | 100.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 7 | 1,344 | 0.00% |
| ENPH250117C00105000 | 2024-04-29 2:39PM EDT | 105.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 2 | 410 | 0.00% |
| ENPH250117C00110000 | 2024-04-26 12:12PM EDT | 110.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 671 | 0.00% |
| ENPH250117C00115000 | 2024-04-29 3:12PM EDT | 115.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 15 | 796 | 0.39% |
| ENPH250117C00120000 | 2024-04-29 3:34PM EDT | 120.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 5 | 539 | 1.56% |
| ENPH250117C00125000 | 2024-04-29 12:12PM EDT | 125.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 45 | 559 | 3.13% |
| ENPH250117C00130000 | 2024-04-29 12:44PM EDT | 130.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 55 | 1,647 | 3.13% |
| ENPH250117C00135000 | 2024-04-25 12:52PM EDT | 135.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1 | 669 | 3.13% |
| ENPH250117C00140000 | 2024-04-29 12:09PM EDT | 140.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2,153 | 6.25% |
| ENPH250117C00145000 | 2024-04-29 11:19AM EDT | 145.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 20 | 649 | 6.25% |
| ENPH250117C00150000 | 2024-04-29 12:46PM EDT | 150.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 25 | 1,306 | 6.25% |
| ENPH250117C00155000 | 2024-04-26 11:40AM EDT | 155.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 7 | 611 | 6.25% |
| ENPH250117C00160000 | 2024-04-29 9:39AM EDT | 160.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 1 | 840 | 6.25% |
| ENPH250117C00165000 | 2024-04-25 9:58AM EDT | 165.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 50 | 308 | 12.50% |
| ENPH250117C00170000 | 2024-04-29 12:09PM EDT | 170.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 12.50% |
| ENPH250117C00175000 | 2024-04-29 11:45AM EDT | 175.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 2 | 521 | 12.50% |
| ENPH250117C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 2 | 563 | 12.50% |
| ENPH250117C00185000 | 2024-04-26 1:02PM EDT | 185.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 781 | 12.50% |
| ENPH250117C00190000 | 2024-04-29 12:58PM EDT | 190.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 624 | 12.50% |
| ENPH250117C00195000 | 2024-04-25 3:22PM EDT | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 460 | 12.50% |
| ENPH250117C00200000 | 2024-04-29 2:51PM EDT | 200.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 11 | 1,971 | 12.50% |
| ENPH250117C00210000 | 2024-04-29 3:11PM EDT | 210.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 30 | 352 | 12.50% |
| ENPH250117C00220000 | 2024-04-29 12:13PM EDT | 220.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 11 | 395 | 12.50% |
| ENPH250117C00230000 | 2024-04-29 3:37PM EDT | 230.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 898 | 12.50% |
| ENPH250117C00240000 | 2024-04-26 2:57PM EDT | 240.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 12.50% |
| ENPH250117C00250000 | 2024-04-29 12:52PM EDT | 250.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 1,137 | 25.00% |
| ENPH250117C00260000 | 2024-04-26 9:40AM EDT | 260.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 528 | 25.00% |
| ENPH250117C00270000 | 2024-04-26 2:41PM EDT | 270.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 25.00% |
| ENPH250117C00280000 | 2024-04-25 12:07PM EDT | 280.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 942 | 25.00% |
| ENPH250117C00290000 | 2024-04-26 12:25PM EDT | 290.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 25.00% |
| ENPH250117C00300000 | 2024-04-29 12:27PM EDT | 300.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 17 | 1,780 | 25.00% |
| ENPH250117C00310000 | 2024-04-29 10:29AM EDT | 310.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| ENPH250117C00320000 | 2024-04-29 3:03PM EDT | 320.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 12 | 465 | 25.00% |
| ENPH250117C00330000 | 2024-04-26 12:58PM EDT | 330.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 510 | 25.00% |
| ENPH250117C00340000 | 2024-04-29 9:36AM EDT | 340.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 25.00% |
| ENPH250117C00350000 | 2024-04-29 9:36AM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 907 | 25.00% |
| ENPH250117C00360000 | 2024-04-26 1:51PM EDT | 360.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 829 | 25.00% |
| ENPH250117C00370000 | 2024-04-17 12:39PM EDT | 370.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 25.00% |
| ENPH250117C00380000 | 2024-04-24 9:41AM EDT | 380.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 25.00% |
| ENPH250117C00390000 | 2024-04-18 2:36PM EDT | 390.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| ENPH250117C00400000 | 2024-04-26 11:02AM EDT | 400.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 1,218 | 25.00% |
| ENPH250117C00410000 | 2024-03-13 3:20PM EDT | 410.00 | 0.79 | 0.67 | 0.83 | 0.00 | - | 1 | 40 | 70.92% |
| ENPH250117C00420000 | 2024-03-22 2:15PM EDT | 420.00 | 0.58 | 0.40 | 0.56 | 0.00 | - | 1 | 143 | 67.63% |
| ENPH250117C00430000 | 2024-03-14 11:47AM EDT | 430.00 | 0.59 | 0.55 | 0.72 | 0.00 | - | 2 | 38 | 71.24% |
| ENPH250117C00440000 | 2024-03-12 12:08PM EDT | 440.00 | 0.79 | 0.52 | 0.70 | 0.00 | - | 2 | 94 | 71.80% |
| ENPH250117C00450000 | 2024-04-29 2:35PM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 45 | 475 | 25.00% |
| ENPH250117C00460000 | 2024-03-27 11:43AM EDT | 460.00 | 0.50 | 0.17 | 0.31 | 0.00 | - | 1 | 33 | 65.53% |
| ENPH250117C00470000 | 2024-03-12 10:07AM EDT | 470.00 | 0.62 | 0.40 | 0.60 | 0.00 | - | 2 | 342 | 72.56% |
| ENPH250117C00480000 | 2024-04-24 10:12AM EDT | 480.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 240 | 25.00% |
| ENPH250117C00490000 | 2024-04-29 12:26PM EDT | 490.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 3,271 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH250117P00050000 | 2024-04-29 12:42PM EDT | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,502 | 25.00% |
| ENPH250117P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 12.50% |
| ENPH250117P00060000 | 2024-04-29 3:59PM EDT | 60.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,003 | 12.50% |
| ENPH250117P00065000 | 2024-04-29 10:44AM EDT | 65.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2,088 | 12.50% |
| ENPH250117P00070000 | 2024-04-29 10:29AM EDT | 70.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 4 | 1,084 | 12.50% |
| ENPH250117P00075000 | 2024-04-26 2:16PM EDT | 75.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,033 | 12.50% |
| ENPH250117P00080000 | 2024-04-29 11:00AM EDT | 80.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,912 | 6.25% |
| ENPH250117P00085000 | 2024-04-24 3:34PM EDT | 85.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 6 | 325 | 6.25% |
| ENPH250117P00090000 | 2024-04-29 9:34AM EDT | 90.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 810 | 6.25% |
| ENPH250117P00095000 | 2024-04-29 11:00AM EDT | 95.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 6.25% |
| ENPH250117P00100000 | 2024-04-29 2:40PM EDT | 100.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 4 | 1,422 | 3.13% |
| ENPH250117P00105000 | 2024-04-29 11:46AM EDT | 105.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 17 | 2,686 | 3.13% |
| ENPH250117P00110000 | 2024-04-26 10:58AM EDT | 110.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 30 | 1,043 | 0.78% |
| ENPH250117P00115000 | 2024-04-29 2:41PM EDT | 115.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 57 | 1,014 | 0.00% |
| ENPH250117P00120000 | 2024-04-29 12:14PM EDT | 120.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 12 | 2,819 | 0.00% |
| ENPH250117P00125000 | 2024-04-29 3:34PM EDT | 125.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,239 | 0.00% |
| ENPH250117P00130000 | 2024-04-26 11:24AM EDT | 130.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 38 | 724 | 0.00% |
| ENPH250117P00135000 | 2024-04-26 2:18PM EDT | 135.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 600 | 0.00% |
| ENPH250117P00140000 | 2024-04-25 11:22AM EDT | 140.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 0.00% |
| ENPH250117P00145000 | 2024-04-15 11:43AM EDT | 145.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 0.00% |
| ENPH250117P00150000 | 2024-04-24 1:13PM EDT | 150.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 0.00% |
| ENPH250117P00155000 | 2024-04-26 11:27AM EDT | 155.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| ENPH250117P00160000 | 2024-04-17 12:53PM EDT | 160.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 4 | 613 | 0.00% |
| ENPH250117P00165000 | 2024-04-17 12:55PM EDT | 165.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 4 | 390 | 0.00% |
| ENPH250117P00170000 | 2024-04-19 2:33PM EDT | 170.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| ENPH250117P00175000 | 2024-04-23 2:56PM EDT | 175.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 62 | 210 | 0.00% |
| ENPH250117P00180000 | 2024-04-18 12:19PM EDT | 180.00 | 72.13 | 0.00 | 0.00 | 0.00 | - | 10 | 285 | 0.00% |
| ENPH250117P00185000 | 2024-04-09 2:05PM EDT | 185.00 | 71.14 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ENPH250117P00190000 | 2024-03-12 9:57AM EDT | 190.00 | 72.44 | 75.60 | 77.75 | 0.00 | - | 1 | 11 | 41.17% |
| ENPH250117P00195000 | 2024-03-12 11:28AM EDT | 195.00 | 75.90 | 79.05 | 81.15 | 0.00 | - | 3 | 4 | 21.68% |
| ENPH250117P00200000 | 2024-04-25 9:30AM EDT | 200.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| ENPH250117P00210000 | 2024-04-08 3:03PM EDT | 210.00 | 96.84 | 0.00 | 0.00 | 0.00 | - | 16 | 45 | 0.00% |
| ENPH250117P00220000 | 2023-12-26 11:17AM EDT | 220.00 | 89.75 | 113.35 | 117.65 | 0.00 | - | 1 | 3 | 80.71% |
| ENPH250117P00230000 | 2024-04-22 12:56PM EDT | 230.00 | 122.79 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ENPH250117P00240000 | 2024-04-04 1:57PM EDT | 240.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00250000 | 2024-01-19 3:53PM EDT | 250.00 | 146.50 | 118.70 | 120.25 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00260000 | 2024-02-08 11:08AM EDT | 260.00 | 140.19 | 128.00 | 131.20 | 0.00 | - | 1 | 3 | 0.00% |
| ENPH250117P00270000 | 2024-01-17 4:54PM EDT | 270.00 | 164.52 | 137.70 | 140.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00280000 | 2024-01-19 11:11AM EDT | 280.00 | 175.50 | 146.55 | 150.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00290000 | 2023-11-24 10:30AM EDT | 290.00 | 190.25 | 155.00 | 158.15 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00300000 | 2024-04-24 2:20PM EDT | 300.00 | 194.60 | 0.00 | 0.00 | 0.00 | - | 37 | 10 | 0.00% |
| ENPH250117P00310000 | 2024-02-05 11:32AM EDT | 310.00 | 215.52 | 183.60 | 187.50 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00320000 | 2023-09-13 2:14PM EDT | 320.00 | 203.00 | 194.10 | 198.45 | 0.00 | - | 120 | 0 | 0.00% |
| ENPH250117P00330000 | 2023-09-13 2:14PM EDT | 330.00 | 208.50 | 204.40 | 208.40 | 0.00 | - | 48 | 0 | 0.00% |
| ENPH250117P00340000 | 2023-09-07 2:50PM EDT | 340.00 | 216.50 | 218.55 | 223.25 | 0.00 | - | 24 | 0 | 0.00% |
| ENPH250117P00350000 | 2023-12-19 3:27PM EDT | 350.00 | 216.10 | 241.00 | 245.45 | 0.00 | - | 1 | 0 | 100.77% |
| ENPH250117P00360000 | 2023-07-25 11:24AM EDT | 360.00 | 183.15 | 235.05 | 239.50 | 0.00 | - | 2 | 3 | 0.00% |
| ENPH250117P00370000 | 2023-08-16 2:44PM EDT | 370.00 | 237.55 | 247.60 | 252.00 | 0.00 | - | 20 | 12 | 0.00% |
| ENPH250117P00380000 | 2023-09-13 2:01PM EDT | 380.00 | 259.14 | 254.10 | 258.30 | 0.00 | - | 32 | 0 | 0.00% |
| ENPH250117P00390000 | 2023-09-13 2:14PM EDT | 390.00 | 268.15 | 264.10 | 268.40 | 0.00 | - | 48 | 0 | 0.00% |
| ENPH250117P00400000 | 2023-11-21 10:30AM EDT | 400.00 | 301.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00410000 | 2023-09-13 2:01PM EDT | 410.00 | 292.15 | 283.50 | 288.40 | 0.00 | - | 32 | 0 | 0.00% |
| ENPH250117P00420000 | 2023-06-29 10:27AM EDT | 420.00 | 257.45 | 263.50 | 268.00 | 0.00 | - | 3 | 0 | 0.00% |
| ENPH250117P00430000 | 2023-08-25 3:11PM EDT | 430.00 | 307.35 | 308.00 | 312.50 | 0.00 | - | 12 | 0 | 0.00% |
| ENPH250117P00440000 | 2023-08-10 3:07PM EDT | 440.00 | 305.35 | 317.50 | 322.00 | 0.00 | - | 16 | 12 | 0.00% |
| ENPH250117P00450000 | 2023-09-07 2:50PM EDT | 450.00 | 328.10 | 328.50 | 333.50 | 0.00 | - | 41 | 0 | 0.00% |
| ENPH250117P00460000 | 2023-08-10 3:07PM EDT | 460.00 | 320.70 | 337.50 | 342.00 | 0.00 | - | 18 | 10 | 0.00% |
| ENPH250117P00470000 | 2023-02-06 12:51PM EDT | 470.00 | 248.70 | 250.75 | 254.75 | 0.00 | - | 8 | 21 | 0.00% |
| ENPH250117P00480000 | 2023-02-01 12:25PM EDT | 480.00 | 264.30 | 261.00 | 265.50 | 0.00 | - | 2 | 93 | 0.00% |
| ENPH250117P00490000 | 2023-09-18 9:56AM EDT | 490.00 | 371.74 | 363.50 | 368.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.