UK markets open in 5 hours 2 minutes
NIKKEI 225
26,689.29 -58.85 (-0.22%) HANG SENG
20,133.73 +21.63 (+0.11%) CRUDE OIL
110.97 +1.20 (+1.09%) GOLD FUTURES
1,862.10 -3.30 (-0.18%) DOW
31,928.62 +48.38 (+0.15%) BTC-GBP
23,710.91 +272.57 (+1.16%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH220527C00095000 | 2022-05-18 10:06AM EDT | 95.00 | 70.50 | 66.35 | 68.80 | 0.00 | - | - | 1 | 242.19% |
| ENPH220527C00100000 | 2022-05-20 1:56PM EDT | 100.00 | 63.79 | 61.30 | 64.05 | 0.00 | - | 31 | 33 | 250.00% |
| ENPH220527C00110000 | 2022-05-17 10:30AM EDT | 110.00 | 42.80 | 51.25 | 53.70 | 0.00 | - | 1 | 2 | 297.85% |
| ENPH220527C00115000 | 2022-05-20 12:00PM EDT | 115.00 | 50.30 | 46.55 | 48.85 | 0.00 | - | 5 | 5 | 189.06% |
| ENPH220527C00120000 | 2022-05-19 10:54AM EDT | 120.00 | 46.30 | 41.55 | 43.75 | 0.00 | - | - | 2 | 160.94% |
| ENPH220527C00125000 | 2022-04-29 10:24AM EDT | 125.00 | 45.18 | 36.70 | 38.70 | 0.00 | - | 1 | 1 | 149.02% |
| ENPH220527C00128000 | 2022-05-18 10:46AM EDT | 128.00 | 36.75 | 33.55 | 35.70 | 0.00 | - | - | 1 | 126.95% |
| ENPH220527C00129000 | 2022-05-18 9:39AM EDT | 129.00 | 29.65 | 32.65 | 34.90 | 0.00 | - | - | 2 | 141.60% |
| ENPH220527C00130000 | 2022-05-20 11:18AM EDT | 130.00 | 35.81 | 31.40 | 34.00 | 0.00 | - | 1 | 5 | 129.69% |
| ENPH220527C00133000 | 2022-05-20 9:35AM EDT | 133.00 | 35.60 | 28.75 | 31.10 | 0.00 | - | 2 | 2 | 137.31% |
| ENPH220527C00134000 | 2022-05-20 11:11AM EDT | 134.00 | 31.50 | 27.65 | 29.70 | 0.00 | - | 1 | 1 | 111.91% |
| ENPH220527C00135000 | 2022-05-09 1:51PM EDT | 135.00 | 20.51 | 26.90 | 28.85 | 0.00 | - | 4 | 4 | 125.59% |
| ENPH220527C00140000 | 2022-05-18 10:22AM EDT | 140.00 | 26.65 | 22.25 | 23.85 | 0.00 | - | 30 | 256 | 115.04% |
| ENPH220527C00141000 | 2022-05-19 11:46AM EDT | 141.00 | 31.05 | 21.10 | 23.30 | 0.00 | - | 1 | 3 | 117.77% |
| ENPH220527C00142000 | 2022-05-19 11:40AM EDT | 142.00 | 29.12 | 19.75 | 22.35 | 0.00 | - | - | 5 | 106.45% |
| ENPH220527C00143000 | 2022-05-19 11:40AM EDT | 143.00 | 28.26 | 19.45 | 21.35 | 0.00 | - | - | 5 | 116.80% |
| ENPH220527C00144000 | 2022-05-16 9:31AM EDT | 144.00 | 16.80 | 18.40 | 20.65 | 0.00 | - | - | 3 | 116.60% |
| ENPH220527C00145000 | 2022-05-19 12:49PM EDT | 145.00 | 26.99 | 17.65 | 19.25 | 0.00 | - | 4 | 14 | 109.18% |
| ENPH220527C00147000 | 2022-05-18 10:05AM EDT | 147.00 | 20.30 | 15.90 | 17.65 | 0.00 | - | - | 4 | 109.86% |
| ENPH220527C00148000 | 2022-05-19 10:07AM EDT | 148.00 | 18.30 | 15.00 | 16.80 | 0.00 | - | - | 3 | 108.40% |
| ENPH220527C00149000 | 2022-05-19 9:54AM EDT | 149.00 | 14.95 | 14.20 | 15.75 | 0.00 | - | 1 | 9 | 105.27% |
| ENPH220527C00150000 | 2022-05-24 11:24AM EDT | 150.00 | 15.98 | 13.25 | 15.30 | -4.57 | -22.24% | 2 | 211 | 107.67% |
| ENPH220527C00152500 | 2022-05-24 2:47PM EDT | 152.50 | 11.66 | 11.50 | 12.55 | -2.34 | -16.71% | 3 | 9 | 99.56% |
| ENPH220527C00155000 | 2022-05-24 3:44PM EDT | 155.00 | 10.60 | 9.65 | 10.50 | -4.40 | -29.33% | 8 | 27 | 96.31% |
| ENPH220527C00157500 | 2022-05-24 2:51PM EDT | 157.50 | 7.55 | 7.90 | 8.85 | -5.80 | -43.45% | 20 | 60 | 95.26% |
| ENPH220527C00160000 | 2022-05-24 2:29PM EDT | 160.00 | 7.15 | 6.45 | 7.10 | -5.02 | -41.25% | 24 | 266 | 93.09% |
| ENPH220527C00162500 | 2022-05-24 3:07PM EDT | 162.50 | 5.70 | 5.00 | 5.65 | -3.85 | -40.31% | 27 | 47 | 90.53% |
| ENPH220527C00165000 | 2022-05-24 3:35PM EDT | 165.00 | 4.00 | 3.85 | 4.25 | -3.95 | -49.69% | 218 | 248 | 87.84% |
| ENPH220527C00167500 | 2022-05-24 3:43PM EDT | 167.50 | 3.40 | 2.79 | 3.25 | -2.80 | -45.16% | 76 | 72 | 86.04% |
| ENPH220527C00170000 | 2022-05-24 3:57PM EDT | 170.00 | 2.25 | 2.06 | 2.44 | -3.55 | -61.21% | 150 | 365 | 85.72% |
| ENPH220527C00172500 | 2022-05-24 2:44PM EDT | 172.50 | 2.10 | 1.43 | 2.02 | -1.90 | -47.50% | 60 | 61 | 87.26% |
| ENPH220527C00175000 | 2022-05-24 3:52PM EDT | 175.00 | 1.22 | 1.06 | 1.36 | -2.48 | -67.03% | 94 | 558 | 86.13% |
| ENPH220527C00177500 | 2022-05-24 3:35PM EDT | 177.50 | 0.80 | 0.74 | 0.99 | -2.18 | -73.15% | 68 | 137 | 86.38% |
| ENPH220527C00180000 | 2022-05-24 3:47PM EDT | 180.00 | 0.65 | 0.55 | 0.73 | -1.50 | -69.77% | 84 | 387 | 87.79% |
| ENPH220527C00182500 | 2022-05-24 2:06PM EDT | 182.50 | 0.68 | 0.36 | 0.54 | -0.90 | -56.96% | 8 | 41 | 88.18% |
| ENPH220527C00185000 | 2022-05-24 3:34PM EDT | 185.00 | 0.32 | 0.26 | 0.41 | -0.89 | -73.55% | 59 | 871 | 89.84% |
| ENPH220527C00190000 | 2022-05-24 3:33PM EDT | 190.00 | 0.21 | 0.13 | 0.41 | -0.40 | -65.57% | 35 | 249 | 99.61% |
| ENPH220527C00195000 | 2022-05-24 3:47PM EDT | 195.00 | 0.12 | 0.06 | 0.13 | -0.25 | -67.57% | 27 | 131 | 94.92% |
| ENPH220527C00200000 | 2022-05-24 2:54PM EDT | 200.00 | 0.10 | 0.05 | 0.14 | -0.09 | -47.37% | 6 | 636 | 106.06% |
| ENPH220527C00205000 | 2022-05-23 3:55PM EDT | 205.00 | 0.09 | 0.05 | 0.16 | 0.00 | - | 14 | 89 | 118.36% |
| ENPH220527C00210000 | 2022-05-24 3:44PM EDT | 210.00 | 0.05 | 0.01 | 0.37 | -0.08 | -61.54% | 1 | 229 | 140.23% |
| ENPH220527C00215000 | 2022-05-23 1:55PM EDT | 215.00 | 0.02 | 0.01 | 0.14 | -0.03 | -60.00% | 1 | 7 | 132.42% |
| ENPH220527C00220000 | 2022-05-20 12:46PM EDT | 220.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 2 | 468 | 127.34% |
| ENPH220527C00225000 | 2022-05-23 1:55PM EDT | 225.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 2 | 15 | 169.53% |
| ENPH220527C00230000 | 2022-05-24 12:39PM EDT | 230.00 | 0.02 | 0.00 | 0.14 | -0.13 | -86.67% | 90 | 7 | 157.81% |
| ENPH220527C00235000 | 2022-05-24 12:49PM EDT | 235.00 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 141 | 43 | 151.56% |
| ENPH220527C00240000 | 2022-05-19 9:45AM EDT | 240.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 5 | 10 | 184.38% |
| ENPH220527C00250000 | 2022-05-20 11:16AM EDT | 250.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 10 | 25 | 203.13% |
| ENPH220527C00260000 | 2022-05-23 10:40AM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 184.38% |
| ENPH220527C00270000 | 2022-05-23 10:01AM EDT | 270.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 86 | 258 | 193.75% |
| ENPH220527C00280000 | 2022-05-19 2:07PM EDT | 280.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 18 | 244.92% |
| ENPH220527C00290000 | 2022-05-19 10:32AM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 97 | 247.66% |
| ENPH220527C00300000 | 2022-05-24 11:40AM EDT | 300.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 26 | 539 | 228.13% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH220527P00095000 | 2022-05-23 11:34AM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 49 | 426 | 214.06% |
| ENPH220527P00100000 | 2022-05-23 11:00AM EDT | 100.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 25 | 57 | 189.06% |
| ENPH220527P00105000 | 2022-05-23 11:32AM EDT | 105.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 18 | 82 | 171.88% |
| ENPH220527P00110000 | 2022-05-23 11:54AM EDT | 110.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 33 | 154.69% |
| ENPH220527P00115000 | 2022-05-23 11:34AM EDT | 115.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 51 | 174.61% |
| ENPH220527P00120000 | 2022-05-24 9:49AM EDT | 120.00 | 0.20 | 0.01 | 0.12 | -0.10 | -33.33% | 1 | 55 | 144.53% |
| ENPH220527P00125000 | 2022-05-24 3:41PM EDT | 125.00 | 0.08 | 0.03 | 0.12 | -0.05 | -38.46% | 113 | 88 | 129.69% |
| ENPH220527P00128000 | 2022-05-23 2:14PM EDT | 128.00 | 0.17 | 0.05 | 0.56 | 0.00 | - | 2 | 11 | 149.32% |
| ENPH220527P00129000 | 2022-05-23 10:14AM EDT | 129.00 | 0.12 | 0.06 | 0.18 | -0.20 | -62.50% | 1 | 5 | 124.22% |
| ENPH220527P00130000 | 2022-05-23 1:59PM EDT | 130.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 53 | 124.81% |
| ENPH220527P00131000 | 2022-05-20 3:34PM EDT | 131.00 | 0.57 | 0.09 | 0.49 | 0.00 | - | 1 | 6 | 135.84% |
| ENPH220527P00132000 | 2022-05-24 10:42AM EDT | 132.00 | 0.33 | 0.12 | 0.29 | +0.03 | +10.00% | 1 | 12 | 123.83% |
| ENPH220527P00133000 | 2022-05-23 10:27AM EDT | 133.00 | 0.55 | 0.16 | 0.38 | 0.00 | - | 3 | 9 | 126.17% |
| ENPH220527P00134000 | 2022-05-23 12:08PM EDT | 134.00 | 0.35 | 0.18 | 0.32 | 0.00 | - | 1 | 7 | 120.51% |
| ENPH220527P00135000 | 2022-05-24 12:27PM EDT | 135.00 | 0.25 | 0.25 | 0.43 | -0.03 | -10.71% | 73 | 542 | 123.73% |
| ENPH220527P00136000 | 2022-05-23 9:35AM EDT | 136.00 | 0.56 | 0.15 | 0.48 | 0.00 | - | 11 | 11 | 117.87% |
| ENPH220527P00137000 | 2022-05-24 10:00AM EDT | 137.00 | 0.67 | 0.19 | 0.59 | +0.02 | +3.08% | 1 | 10 | 119.04% |
| ENPH220527P00138000 | 2022-05-24 11:09AM EDT | 138.00 | 0.35 | 0.33 | 0.45 | -0.11 | -23.91% | 18 | 55 | 114.94% |
| ENPH220527P00139000 | 2022-05-24 1:26PM EDT | 139.00 | 0.42 | 0.39 | 0.55 | -0.03 | -6.67% | 2 | 30 | 115.53% |
| ENPH220527P00140000 | 2022-05-24 3:38PM EDT | 140.00 | 0.43 | 0.40 | 0.56 | -0.05 | -10.42% | 44 | 550 | 111.91% |
| ENPH220527P00141000 | 2022-05-23 3:22PM EDT | 141.00 | 1.01 | 0.45 | 0.64 | +0.48 | +90.57% | 10 | 17 | 111.04% |
| ENPH220527P00142000 | 2022-05-23 2:38PM EDT | 142.00 | 0.52 | 0.53 | 0.78 | 0.00 | - | 4 | 5 | 111.82% |
| ENPH220527P00143000 | 2022-05-20 1:47PM EDT | 143.00 | 1.10 | 0.59 | 0.75 | 0.00 | - | 10 | 15 | 108.01% |
| ENPH220527P00144000 | 2022-05-23 11:41AM EDT | 144.00 | 0.86 | 0.68 | 0.86 | 0.00 | - | 6 | 11 | 107.57% |
| ENPH220527P00145000 | 2022-05-24 2:48PM EDT | 145.00 | 0.80 | 0.77 | 0.95 | +0.04 | +5.26% | 10 | 166 | 106.35% |
| ENPH220527P00146000 | 2022-05-24 3:51PM EDT | 146.00 | 0.95 | 0.86 | 1.06 | -0.30 | -24.00% | 1 | 5 | 105.13% |
| ENPH220527P00147000 | 2022-05-24 2:56PM EDT | 147.00 | 1.20 | 0.93 | 1.16 | +0.41 | +51.90% | 3 | 505 | 103.13% |
| ENPH220527P00148000 | 2022-05-24 2:29PM EDT | 148.00 | 1.20 | 1.05 | 1.30 | +0.31 | +34.83% | 45 | 18 | 102.20% |
| ENPH220527P00149000 | 2022-05-24 2:18PM EDT | 149.00 | 1.25 | 1.18 | 1.49 | +0.20 | +19.05% | 1 | 9 | 101.71% |
| ENPH220527P00150000 | 2022-05-24 3:17PM EDT | 150.00 | 1.64 | 1.35 | 1.60 | +0.39 | +31.20% | 101 | 697 | 100.29% |
| ENPH220527P00152500 | 2022-05-24 2:17PM EDT | 152.50 | 1.80 | 1.71 | 2.17 | +0.35 | +24.14% | 10 | 37 | 97.90% |
| ENPH220527P00155000 | 2022-05-24 3:50PM EDT | 155.00 | 2.70 | 2.27 | 2.86 | +0.91 | +50.84% | 26 | 554 | 96.31% |
| ENPH220527P00157500 | 2022-05-24 12:02PM EDT | 157.50 | 2.50 | 2.87 | 3.60 | +0.40 | +19.05% | 12 | 55 | 92.87% |
| ENPH220527P00160000 | 2022-05-24 3:02PM EDT | 160.00 | 4.75 | 4.00 | 4.40 | +1.85 | +63.79% | 102 | 243 | 91.97% |
| ENPH220527P00162500 | 2022-05-24 3:16PM EDT | 162.50 | 5.75 | 5.10 | 5.65 | +1.85 | +47.44% | 52 | 111 | 91.55% |
| ENPH220527P00165000 | 2022-05-24 3:56PM EDT | 165.00 | 6.60 | 6.35 | 7.00 | +2.15 | +48.31% | 59 | 232 | 90.14% |
| ENPH220527P00167500 | 2022-05-24 3:40PM EDT | 167.50 | 8.07 | 7.90 | 8.45 | +2.27 | +39.14% | 22 | 46 | 89.01% |
| ENPH220527P00170000 | 2022-05-24 3:44PM EDT | 170.00 | 9.68 | 9.55 | 10.15 | +2.58 | +36.34% | 15 | 113 | 87.89% |
| ENPH220527P00172500 | 2022-05-24 12:28PM EDT | 172.50 | 8.75 | 11.00 | 12.30 | +0.35 | +4.17% | 2 | 22 | 85.84% |
| ENPH220527P00175000 | 2022-05-24 10:22AM EDT | 175.00 | 14.45 | 12.90 | 14.50 | +3.50 | +31.96% | 10 | 41 | 86.18% |
| ENPH220527P00177500 | 2022-05-24 10:22AM EDT | 177.50 | 15.45 | 15.40 | 16.50 | +4.15 | +36.73% | 4 | 4 | 89.26% |
| ENPH220527P00180000 | 2022-05-23 12:08PM EDT | 180.00 | 12.65 | 17.60 | 19.05 | 0.00 | - | 12 | 98 | 94.53% |
| ENPH220527P00182500 | 2022-05-20 9:31AM EDT | 182.50 | 15.80 | 19.45 | 21.45 | 0.00 | - | 3 | 3 | 88.67% |
| ENPH220527P00185000 | 2022-05-23 11:56AM EDT | 185.00 | 18.48 | 21.45 | 23.80 | 0.00 | - | 5 | 22 | 75.59% |
| ENPH220527P00190000 | 2022-05-18 12:13PM EDT | 190.00 | 31.35 | 26.20 | 28.75 | 0.00 | - | 4 | 25 | 142.97% |
| ENPH220527P00195000 | 2022-05-18 12:03PM EDT | 195.00 | 35.22 | 31.40 | 34.05 | 0.00 | - | 7 | 4 | 109.96% |
| ENPH220527P00200000 | 2022-05-19 10:54AM EDT | 200.00 | 35.00 | 36.05 | 39.45 | 0.00 | - | 2 | 6 | 124.22% |
| ENPH220527P00205000 | 2022-05-19 10:01AM EDT | 205.00 | 43.60 | 41.35 | 43.50 | 0.00 | - | 1 | 2 | 179.00% |
| ENPH220527P00210000 | 2022-04-22 3:01PM EDT | 210.00 | 60.65 | 40.75 | 43.95 | 0.00 | - | 4 | 2 | 0.00% |
| ENPH220527P00220000 | 2022-05-16 9:52AM EDT | 220.00 | 63.65 | 56.20 | 58.60 | 0.00 | - | - | 1 | 222.56% |
| ENPH220527P00225000 | 2022-05-16 9:52AM EDT | 225.00 | 68.55 | 61.00 | 63.80 | 0.00 | - | - | 2 | 243.65% |
| ENPH220527P00230000 | 2022-05-17 9:59AM EDT | 230.00 | 74.50 | 66.25 | 68.85 | 0.00 | - | - | 1 | 155.47% |
| ENPH220527P00235000 | 2022-05-19 9:53AM EDT | 235.00 | 76.10 | 71.20 | 73.60 | 0.00 | - | - | 1 | 257.72% |
| ENPH220527P00250000 | 2022-05-18 9:56AM EDT | 250.00 | 88.65 | 85.90 | 88.70 | 0.00 | - | - | 0 | 294.82% |
| ENPH220527P00280000 | 2022-04-28 9:30AM EDT | 280.00 | 108.65 | 116.05 | 118.85 | 0.00 | - | 1 | 0 | 359.67% |
| ENPH220527P00290000 | 2022-05-20 11:13AM EDT | 290.00 | 125.00 | 125.90 | 129.80 | 0.00 | - | 1 | 1 | 301.37% |
© 2022 Yahoo. All rights reserved.
