UK Markets closed

Enphase Energy, Inc. (ENPH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.09-4.42 (-4.31%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ENPH201120C000150002020-06-30 3:33PM EDT15.0033.2042.5546.050.00--10.00%
ENPH201120C000175002020-08-18 1:22PM EDT17.5052.2148.8550.300.00-170.00%
ENPH201120C000200002020-08-20 12:16PM EDT20.0053.3047.8050.250.00-2380.00%
ENPH201120C000225002020-09-03 10:36AM EDT22.5047.6559.0062.150.00-1270.00%
ENPH201120C000250002020-09-03 10:45AM EDT25.0043.4756.3059.650.00-4290.00%
ENPH201120C000275002020-08-11 11:08AM EDT27.5042.5038.7040.450.00-1430.00%
ENPH201120C000300002020-06-26 10:07AM EDT30.0019.0030.3032.400.00-3200.00%
ENPH201120C000325002020-06-24 3:30PM EDT32.5019.0027.3030.500.00-1110.00%
ENPH201120C000350002020-09-03 11:19AM EDT35.0032.1146.5050.150.00-200.00%
ENPH201120C000375002020-09-03 11:31AM EDT37.5042.0044.0547.800.00-61630.00%
ENPH201120C000400002020-09-28 11:05AM EDT40.0039.7041.8545.400.00-12640.00%
ENPH201120C000425002020-09-30 12:41PM EDT42.5042.5039.3042.50+13.35+45.80%6640.00%
ENPH201120C000450002020-09-30 2:26PM EDT45.0039.2036.9540.95+1.70+4.53%1980.00%
ENPH201120C000475002020-09-29 9:36AM EDT47.5035.4635.3538.650.00-13960.00%
ENPH201120C000500002020-09-30 1:05PM EDT50.0034.5932.5536.25+3.89+12.67%113390.00%
ENPH201120C000525002020-09-23 2:55PM EDT52.5020.9530.1534.150.00-100.00%
ENPH201120C000550002020-09-30 12:42PM EDT55.0031.0528.7531.65+0.95+3.16%300.00%
ENPH201120C000575002020-09-30 2:04PM EDT57.5029.2526.5029.50+5.65+23.94%31500.00%
ENPH201120C000600002020-09-30 3:56PM EDT60.0025.8024.4026.75-0.22-0.85%451,8060.00%
ENPH201120C000625002020-09-29 9:34AM EDT62.5024.5022.6024.60+1.50+6.52%4780.00%
ENPH201120C000650002020-09-30 12:30PM EDT65.0023.4020.5523.65+2.69+12.99%1000.00%
ENPH201120C000675002020-09-30 3:36PM EDT67.5019.6319.2520.80+0.75+3.97%42170.00%
ENPH201120C000700002020-09-30 2:41PM EDT70.0018.4817.9018.90+1.38+8.07%812,3750.00%
ENPH201120C000725002020-09-30 10:35AM EDT72.5018.2015.5518.45+2.58+16.52%94310.00%
ENPH201120C000750002020-09-30 3:55PM EDT75.0015.3714.8515.55+0.97+6.74%943690.00%
ENPH201120C000775002020-09-29 12:50PM EDT77.5014.0012.7014.60+0.60+4.48%100.00%
ENPH201120C000800002020-09-30 1:10PM EDT80.0012.5711.9512.70+0.27+2.20%599550.00%
ENPH201120C000825002020-09-30 3:30PM EDT82.5011.3010.7511.60+0.88+8.45%562230.00%
ENPH201120C000850002020-09-30 3:55PM EDT85.0010.179.6510.55+0.67+7.05%1633,8130.00%
ENPH201120C000875002020-09-30 11:52AM EDT87.509.107.859.60+0.48+5.57%4114960.00%
ENPH201120C000900002020-09-30 3:58PM EDT90.008.257.658.50+0.60+7.84%642,59730.62%
ENPH201120C000950002020-09-30 2:55PM EDT95.006.806.056.85+0.91+15.45%3495251.39%
ENPH201120C001000002020-09-30 3:59PM EDT100.005.255.155.55+0.40+8.25%880066.11%
ENPH201120C001050002020-09-30 11:26AM EDT105.004.553.754.60+0.61+15.48%1815373.19%
ENPH201120C001100002020-09-30 3:27PM EDT110.003.352.684.05+0.17+5.35%6511979.96%
ENPH201120C001150002020-09-30 2:37PM EDT115.002.672.233.35+0.15+5.95%3712886.38%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ENPH201120P000125002020-09-30 1:54PM EDT12.500.080.000.080.00-1476332.81%
ENPH201120P000150002020-09-24 9:33AM EDT15.000.250.000.210.00-319339.06%
ENPH201120P000175002020-09-30 10:07AM EDT17.500.150.000.25+0.11+275.00%2216318.75%
ENPH201120P000200002020-09-23 1:39PM EDT20.000.240.100.260.00-2350309.77%
ENPH201120P000225002020-09-21 12:39PM EDT22.500.380.000.700.00-10413318.75%
ENPH201120P000250002020-09-23 12:18PM EDT25.000.500.100.750.00-10306.64%
ENPH201120P000275002020-09-17 2:52PM EDT27.500.630.070.790.00-12941286.72%
ENPH201120P000300002020-09-23 9:33AM EDT30.000.730.101.610.00-200306.25%
ENPH201120P000325002020-09-21 3:35PM EDT32.500.820.151.200.00-198273.44%
ENPH201120P000350002020-09-29 9:34AM EDT35.001.100.000.900.00-10189237.31%
ENPH201120P000375002020-09-23 12:43PM EDT37.501.110.052.250.00-160270.12%
ENPH201120P000400002020-09-29 2:25PM EDT40.001.180.921.010.00-320243.95%
ENPH201120P000425002020-09-25 10:54AM EDT42.501.301.262.170.00-10263.77%
ENPH201120P000450002020-09-30 9:43AM EDT45.001.300.132.16-0.10-7.14%3340224.22%
ENPH201120P000475002020-09-25 11:12AM EDT47.502.381.381.950.00-1134231.74%
ENPH201120P000500002020-09-30 12:44PM EDT50.001.751.701.80-0.25-12.50%51,125220.90%
ENPH201120P000525002020-09-28 11:42AM EDT52.502.470.933.150.00-299216.85%
ENPH201120P000550002020-09-30 12:00PM EDT55.002.401.793.30-0.17-6.61%3312218.02%
ENPH201120P000575002020-09-23 12:57PM EDT57.503.322.103.000.00-14125204.93%
ENPH201120P000600002020-09-30 12:44PM EDT60.003.102.903.35-0.38-10.92%201,025205.91%
ENPH201120P000625002020-09-30 3:47PM EDT62.503.833.454.50-0.17-4.25%9109211.08%
ENPH201120P000650002020-09-30 3:47PM EDT65.004.384.004.65-0.12-2.67%623,352204.69%
ENPH201120P000675002020-09-30 3:36PM EDT67.504.984.155.45-0.44-8.12%50200.24%
ENPH201120P000700002020-09-30 2:26PM EDT70.005.685.306.15-0.50-8.09%371,768202.78%
ENPH201120P000725002020-09-30 1:21PM EDT72.506.056.256.90-1.05-14.79%663202.81%
ENPH201120P000750002020-09-30 3:34PM EDT75.007.707.207.85-0.50-6.10%37129203.32%
ENPH201120P000775002020-09-30 3:46PM EDT77.508.708.259.20-0.50-5.43%3063206.35%
ENPH201120P000800002020-09-30 3:20PM EDT80.0010.009.5010.15-0.30-2.91%6394206.96%
ENPH201120P000825002020-09-30 1:54PM EDT82.5011.0010.7011.65-0.61-5.25%180209.89%
ENPH201120P000850002020-09-30 12:46PM EDT85.0012.2012.0512.75-0.85-6.51%2173210.33%
ENPH201120P000875002020-09-29 1:32PM EDT87.5013.9013.5014.30-0.65-4.47%149213.35%
ENPH201120P000900002020-09-30 2:25PM EDT90.0015.4015.0016.10-0.98-5.98%2614217.32%
ENPH201120P000950002020-08-19 1:53PM EDT95.0024.4527.7030.350.00-13339.84%
ENPH201120P001000002020-09-21 10:46AM EDT100.0034.4521.0524.050.00-1215230.62%
ENPH201120P001100002020-09-21 9:31AM EDT110.0043.6528.9532.300.00--10246.95%