UK markets open in 5 hours 2 minutes

Enphase Energy, Inc. (ENPH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
162.51-7.04 (-4.15%)
At close: 04:00PM EDT
164.00 +1.49 (+0.92%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ENPH220527C000950002022-05-18 10:06AM EDT95.0070.5066.3568.800.00--1242.19%
ENPH220527C001000002022-05-20 1:56PM EDT100.0063.7961.3064.050.00-3133250.00%
ENPH220527C001100002022-05-17 10:30AM EDT110.0042.8051.2553.700.00-12297.85%
ENPH220527C001150002022-05-20 12:00PM EDT115.0050.3046.5548.850.00-55189.06%
ENPH220527C001200002022-05-19 10:54AM EDT120.0046.3041.5543.750.00--2160.94%
ENPH220527C001250002022-04-29 10:24AM EDT125.0045.1836.7038.700.00-11149.02%
ENPH220527C001280002022-05-18 10:46AM EDT128.0036.7533.5535.700.00--1126.95%
ENPH220527C001290002022-05-18 9:39AM EDT129.0029.6532.6534.900.00--2141.60%
ENPH220527C001300002022-05-20 11:18AM EDT130.0035.8131.4034.000.00-15129.69%
ENPH220527C001330002022-05-20 9:35AM EDT133.0035.6028.7531.100.00-22137.31%
ENPH220527C001340002022-05-20 11:11AM EDT134.0031.5027.6529.700.00-11111.91%
ENPH220527C001350002022-05-09 1:51PM EDT135.0020.5126.9028.850.00-44125.59%
ENPH220527C001400002022-05-18 10:22AM EDT140.0026.6522.2523.850.00-30256115.04%
ENPH220527C001410002022-05-19 11:46AM EDT141.0031.0521.1023.300.00-13117.77%
ENPH220527C001420002022-05-19 11:40AM EDT142.0029.1219.7522.350.00--5106.45%
ENPH220527C001430002022-05-19 11:40AM EDT143.0028.2619.4521.350.00--5116.80%
ENPH220527C001440002022-05-16 9:31AM EDT144.0016.8018.4020.650.00--3116.60%
ENPH220527C001450002022-05-19 12:49PM EDT145.0026.9917.6519.250.00-414109.18%
ENPH220527C001470002022-05-18 10:05AM EDT147.0020.3015.9017.650.00--4109.86%
ENPH220527C001480002022-05-19 10:07AM EDT148.0018.3015.0016.800.00--3108.40%
ENPH220527C001490002022-05-19 9:54AM EDT149.0014.9514.2015.750.00-19105.27%
ENPH220527C001500002022-05-24 11:24AM EDT150.0015.9813.2515.30-4.57-22.24%2211107.67%
ENPH220527C001525002022-05-24 2:47PM EDT152.5011.6611.5012.55-2.34-16.71%3999.56%
ENPH220527C001550002022-05-24 3:44PM EDT155.0010.609.6510.50-4.40-29.33%82796.31%
ENPH220527C001575002022-05-24 2:51PM EDT157.507.557.908.85-5.80-43.45%206095.26%
ENPH220527C001600002022-05-24 2:29PM EDT160.007.156.457.10-5.02-41.25%2426693.09%
ENPH220527C001625002022-05-24 3:07PM EDT162.505.705.005.65-3.85-40.31%274790.53%
ENPH220527C001650002022-05-24 3:35PM EDT165.004.003.854.25-3.95-49.69%21824887.84%
ENPH220527C001675002022-05-24 3:43PM EDT167.503.402.793.25-2.80-45.16%767286.04%
ENPH220527C001700002022-05-24 3:57PM EDT170.002.252.062.44-3.55-61.21%15036585.72%
ENPH220527C001725002022-05-24 2:44PM EDT172.502.101.432.02-1.90-47.50%606187.26%
ENPH220527C001750002022-05-24 3:52PM EDT175.001.221.061.36-2.48-67.03%9455886.13%
ENPH220527C001775002022-05-24 3:35PM EDT177.500.800.740.99-2.18-73.15%6813786.38%
ENPH220527C001800002022-05-24 3:47PM EDT180.000.650.550.73-1.50-69.77%8438787.79%
ENPH220527C001825002022-05-24 2:06PM EDT182.500.680.360.54-0.90-56.96%84188.18%
ENPH220527C001850002022-05-24 3:34PM EDT185.000.320.260.41-0.89-73.55%5987189.84%
ENPH220527C001900002022-05-24 3:33PM EDT190.000.210.130.41-0.40-65.57%3524999.61%
ENPH220527C001950002022-05-24 3:47PM EDT195.000.120.060.13-0.25-67.57%2713194.92%
ENPH220527C002000002022-05-24 2:54PM EDT200.000.100.050.14-0.09-47.37%6636106.06%
ENPH220527C002050002022-05-23 3:55PM EDT205.000.090.050.160.00-1489118.36%
ENPH220527C002100002022-05-24 3:44PM EDT210.000.050.010.37-0.08-61.54%1229140.23%
ENPH220527C002150002022-05-23 1:55PM EDT215.000.020.010.14-0.03-60.00%17132.42%
ENPH220527C002200002022-05-20 12:46PM EDT220.000.120.010.050.00-2468127.34%
ENPH220527C002250002022-05-23 1:55PM EDT225.000.050.010.350.00-215169.53%
ENPH220527C002300002022-05-24 12:39PM EDT230.000.020.000.14-0.13-86.67%907157.81%
ENPH220527C002350002022-05-24 12:49PM EDT235.000.010.010.05-0.05-83.33%14143151.56%
ENPH220527C002400002022-05-19 9:45AM EDT240.000.060.000.220.00-510184.38%
ENPH220527C002500002022-05-20 11:16AM EDT250.000.040.000.240.00-1025203.13%
ENPH220527C002600002022-05-23 10:40AM EDT260.000.030.000.050.00-1102184.38%
ENPH220527C002700002022-05-23 10:01AM EDT270.000.020.010.030.00-86258193.75%
ENPH220527C002800002022-05-19 2:07PM EDT280.000.010.000.220.00-218244.92%
ENPH220527C002900002022-05-19 10:32AM EDT290.000.050.000.150.00-1597247.66%
ENPH220527C003000002022-05-24 11:40AM EDT300.000.010.010.030.00-26539228.13%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ENPH220527P000950002022-05-23 11:34AM EDT95.000.020.000.040.00-49426214.06%
ENPH220527P001000002022-05-23 11:00AM EDT100.000.050.000.030.00-2557189.06%
ENPH220527P001050002022-05-23 11:32AM EDT105.000.050.000.030.00-1882171.88%
ENPH220527P001100002022-05-23 11:54AM EDT110.000.060.000.030.00-533154.69%
ENPH220527P001150002022-05-23 11:34AM EDT115.000.100.000.220.00-251174.61%
ENPH220527P001200002022-05-24 9:49AM EDT120.000.200.010.12-0.10-33.33%155144.53%
ENPH220527P001250002022-05-24 3:41PM EDT125.000.080.030.12-0.05-38.46%11388129.69%
ENPH220527P001280002022-05-23 2:14PM EDT128.000.170.050.560.00-211149.32%
ENPH220527P001290002022-05-23 10:14AM EDT129.000.120.060.18-0.20-62.50%15124.22%
ENPH220527P001300002022-05-23 1:59PM EDT130.000.200.100.200.00-353124.81%
ENPH220527P001310002022-05-20 3:34PM EDT131.000.570.090.490.00-16135.84%
ENPH220527P001320002022-05-24 10:42AM EDT132.000.330.120.29+0.03+10.00%112123.83%
ENPH220527P001330002022-05-23 10:27AM EDT133.000.550.160.380.00-39126.17%
ENPH220527P001340002022-05-23 12:08PM EDT134.000.350.180.320.00-17120.51%
ENPH220527P001350002022-05-24 12:27PM EDT135.000.250.250.43-0.03-10.71%73542123.73%
ENPH220527P001360002022-05-23 9:35AM EDT136.000.560.150.480.00-1111117.87%
ENPH220527P001370002022-05-24 10:00AM EDT137.000.670.190.59+0.02+3.08%110119.04%
ENPH220527P001380002022-05-24 11:09AM EDT138.000.350.330.45-0.11-23.91%1855114.94%
ENPH220527P001390002022-05-24 1:26PM EDT139.000.420.390.55-0.03-6.67%230115.53%
ENPH220527P001400002022-05-24 3:38PM EDT140.000.430.400.56-0.05-10.42%44550111.91%
ENPH220527P001410002022-05-23 3:22PM EDT141.001.010.450.64+0.48+90.57%1017111.04%
ENPH220527P001420002022-05-23 2:38PM EDT142.000.520.530.780.00-45111.82%
ENPH220527P001430002022-05-20 1:47PM EDT143.001.100.590.750.00-1015108.01%
ENPH220527P001440002022-05-23 11:41AM EDT144.000.860.680.860.00-611107.57%
ENPH220527P001450002022-05-24 2:48PM EDT145.000.800.770.95+0.04+5.26%10166106.35%
ENPH220527P001460002022-05-24 3:51PM EDT146.000.950.861.06-0.30-24.00%15105.13%
ENPH220527P001470002022-05-24 2:56PM EDT147.001.200.931.16+0.41+51.90%3505103.13%
ENPH220527P001480002022-05-24 2:29PM EDT148.001.201.051.30+0.31+34.83%4518102.20%
ENPH220527P001490002022-05-24 2:18PM EDT149.001.251.181.49+0.20+19.05%19101.71%
ENPH220527P001500002022-05-24 3:17PM EDT150.001.641.351.60+0.39+31.20%101697100.29%
ENPH220527P001525002022-05-24 2:17PM EDT152.501.801.712.17+0.35+24.14%103797.90%
ENPH220527P001550002022-05-24 3:50PM EDT155.002.702.272.86+0.91+50.84%2655496.31%
ENPH220527P001575002022-05-24 12:02PM EDT157.502.502.873.60+0.40+19.05%125592.87%
ENPH220527P001600002022-05-24 3:02PM EDT160.004.754.004.40+1.85+63.79%10224391.97%
ENPH220527P001625002022-05-24 3:16PM EDT162.505.755.105.65+1.85+47.44%5211191.55%
ENPH220527P001650002022-05-24 3:56PM EDT165.006.606.357.00+2.15+48.31%5923290.14%
ENPH220527P001675002022-05-24 3:40PM EDT167.508.077.908.45+2.27+39.14%224689.01%
ENPH220527P001700002022-05-24 3:44PM EDT170.009.689.5510.15+2.58+36.34%1511387.89%
ENPH220527P001725002022-05-24 12:28PM EDT172.508.7511.0012.30+0.35+4.17%22285.84%
ENPH220527P001750002022-05-24 10:22AM EDT175.0014.4512.9014.50+3.50+31.96%104186.18%
ENPH220527P001775002022-05-24 10:22AM EDT177.5015.4515.4016.50+4.15+36.73%4489.26%
ENPH220527P001800002022-05-23 12:08PM EDT180.0012.6517.6019.050.00-129894.53%
ENPH220527P001825002022-05-20 9:31AM EDT182.5015.8019.4521.450.00-3388.67%
ENPH220527P001850002022-05-23 11:56AM EDT185.0018.4821.4523.800.00-52275.59%
ENPH220527P001900002022-05-18 12:13PM EDT190.0031.3526.2028.750.00-425142.97%
ENPH220527P001950002022-05-18 12:03PM EDT195.0035.2231.4034.050.00-74109.96%
ENPH220527P002000002022-05-19 10:54AM EDT200.0035.0036.0539.450.00-26124.22%
ENPH220527P002050002022-05-19 10:01AM EDT205.0043.6041.3543.500.00-12179.00%
ENPH220527P002100002022-04-22 3:01PM EDT210.0060.6540.7543.950.00-420.00%
ENPH220527P002200002022-05-16 9:52AM EDT220.0063.6556.2058.600.00--1222.56%
ENPH220527P002250002022-05-16 9:52AM EDT225.0068.5561.0063.800.00--2243.65%
ENPH220527P002300002022-05-17 9:59AM EDT230.0074.5066.2568.850.00--1155.47%
ENPH220527P002350002022-05-19 9:53AM EDT235.0076.1071.2073.600.00--1257.72%
ENPH220527P002500002022-05-18 9:56AM EDT250.0088.6585.9088.700.00--0294.82%
ENPH220527P002800002022-04-28 9:30AM EDT280.00108.65116.05118.850.00-10359.67%
ENPH220527P002900002022-05-20 11:13AM EDT290.00125.00125.90129.800.00-11301.37%