Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240517C00050000 | 2024-04-25 9:45AM EDT | 50.00 | 50.01 | 56.40 | 60.00 | 0.00 | - | 1 | 15 | 412.01% |
| ENPH240517C00055000 | 2024-03-15 10:07AM EDT | 55.00 | 54.68 | 60.55 | 64.20 | 0.00 | - | - | 10 | 666.31% |
| ENPH240517C00060000 | 2024-05-03 9:30AM EDT | 60.00 | 50.55 | 46.45 | 50.45 | 0.00 | - | 5 | 21 | 192.58% |
| ENPH240517C00065000 | 2024-04-19 1:27PM EDT | 65.00 | 43.34 | 41.50 | 45.45 | 0.00 | - | 2 | 14 | 174.22% |
| ENPH240517C00070000 | 2024-04-25 10:08AM EDT | 70.00 | 29.88 | 36.45 | 40.45 | 0.00 | - | 25 | 26 | 146.88% |
| ENPH240517C00075000 | 2024-05-02 12:15PM EDT | 75.00 | 28.75 | 31.60 | 35.00 | 0.00 | - | 3 | 80 | 225.98% |
| ENPH240517C00080000 | 2024-05-06 3:49PM EDT | 80.00 | 35.30 | 26.55 | 29.95 | 0.00 | - | 6 | 109 | 193.60% |
| ENPH240517C00085000 | 2024-05-10 9:43AM EDT | 85.00 | 26.11 | 22.05 | 25.50 | -1.89 | -6.75% | 1 | 225 | 115.14% |
| ENPH240517C00090000 | 2024-05-09 12:55PM EDT | 90.00 | 20.03 | 16.65 | 20.50 | 0.00 | - | 1 | 632 | 80.86% |
| ENPH240517C00095000 | 2024-05-10 2:22PM EDT | 95.00 | 13.05 | 12.40 | 15.65 | -3.57 | -21.48% | 4 | 848 | 81.01% |
| ENPH240517C00096000 | 2024-04-25 12:57PM EDT | 96.00 | 11.55 | 12.20 | 14.60 | 0.00 | - | - | 1 | 88.04% |
| ENPH240517C00097000 | 2024-04-25 10:04AM EDT | 97.00 | 7.50 | 11.25 | 13.70 | 0.00 | - | - | 5 | 85.01% |
| ENPH240517C00098000 | 2024-04-29 10:31AM EDT | 98.00 | 15.75 | 10.35 | 12.60 | 0.00 | - | - | 5 | 79.79% |
| ENPH240517C00099000 | 2024-05-01 2:47PM EDT | 99.00 | 12.65 | 9.70 | 10.25 | 0.00 | - | 1 | 30 | 60.55% |
| ENPH240517C00100000 | 2024-05-10 2:22PM EDT | 100.00 | 8.55 | 8.55 | 9.20 | -3.78 | -30.66% | 22 | 1,059 | 52.78% |
| ENPH240517C00101000 | 2024-04-25 1:08PM EDT | 101.00 | 8.55 | 8.00 | 8.80 | 0.00 | - | - | 10 | 62.11% |
| ENPH240517C00102000 | 2024-05-10 1:08PM EDT | 102.00 | 6.42 | 6.45 | 8.60 | -9.67 | -60.10% | 2 | 35 | 59.62% |
| ENPH240517C00103000 | 2024-05-10 2:40PM EDT | 103.00 | 6.15 | 6.35 | 7.10 | -1.75 | -22.15% | 1 | 48 | 58.30% |
| ENPH240517C00104000 | 2024-05-10 3:55PM EDT | 104.00 | 5.75 | 5.65 | 5.95 | -4.90 | -46.01% | 11 | 51 | 53.91% |
| ENPH240517C00105000 | 2024-05-10 3:59PM EDT | 105.00 | 5.18 | 5.05 | 5.25 | -2.78 | -34.92% | 28 | 493 | 54.30% |
| ENPH240517C00106000 | 2024-05-10 2:58PM EDT | 106.00 | 4.69 | 4.35 | 4.60 | -7.86 | -62.63% | 18 | 147 | 53.42% |
| ENPH240517C00107000 | 2024-05-10 3:54PM EDT | 107.00 | 3.80 | 3.85 | 4.00 | -1.64 | -30.15% | 29 | 273 | 53.88% |
| ENPH240517C00108000 | 2024-05-10 3:59PM EDT | 108.00 | 3.45 | 3.30 | 3.45 | -1.94 | -35.99% | 271 | 275 | 53.52% |
| ENPH240517C00109000 | 2024-05-10 3:59PM EDT | 109.00 | 2.89 | 2.85 | 2.96 | -1.81 | -38.51% | 493 | 213 | 53.64% |
| ENPH240517C00110000 | 2024-05-10 3:59PM EDT | 110.00 | 2.45 | 2.43 | 2.53 | -1.75 | -41.67% | 1,167 | 1,391 | 53.71% |
| ENPH240517C00111000 | 2024-05-10 3:56PM EDT | 111.00 | 2.13 | 1.70 | 2.16 | -1.57 | -42.43% | 282 | 164 | 50.76% |
| ENPH240517C00112000 | 2024-05-10 3:59PM EDT | 112.00 | 1.84 | 1.67 | 1.80 | -1.31 | -41.59% | 548 | 362 | 53.22% |
| ENPH240517C00113000 | 2024-05-10 3:59PM EDT | 113.00 | 1.46 | 1.35 | 1.49 | -1.29 | -46.91% | 147 | 512 | 52.78% |
| ENPH240517C00114000 | 2024-05-10 3:59PM EDT | 114.00 | 1.25 | 1.10 | 1.24 | -1.18 | -48.56% | 321 | 351 | 52.78% |
| ENPH240517C00115000 | 2024-05-10 3:56PM EDT | 115.00 | 1.00 | 0.74 | 1.00 | -1.00 | -50.00% | 832 | 1,801 | 50.83% |
| ENPH240517C00116000 | 2024-05-10 3:54PM EDT | 116.00 | 0.75 | 0.71 | 0.84 | -1.14 | -60.32% | 116 | 331 | 52.83% |
| ENPH240517C00117000 | 2024-05-10 3:44PM EDT | 117.00 | 0.66 | 0.57 | 0.70 | -0.91 | -57.96% | 193 | 212 | 53.17% |
| ENPH240517C00118000 | 2024-05-10 3:58PM EDT | 118.00 | 0.53 | 0.40 | 0.57 | -0.65 | -55.08% | 300 | 363 | 52.44% |
| ENPH240517C00119000 | 2024-05-10 3:59PM EDT | 119.00 | 0.42 | 0.39 | 0.44 | -0.58 | -58.00% | 74 | 341 | 53.61% |
| ENPH240517C00120000 | 2024-05-10 3:57PM EDT | 120.00 | 0.35 | 0.31 | 0.35 | -0.48 | -57.83% | 926 | 1,623 | 53.71% |
| ENPH240517C00121000 | 2024-05-10 3:49PM EDT | 121.00 | 0.28 | 0.25 | 0.31 | -0.47 | -62.67% | 57 | 210 | 54.69% |
| ENPH240517C00122000 | 2024-05-10 3:44PM EDT | 122.00 | 0.25 | 0.21 | 0.25 | -0.35 | -58.33% | 126 | 244 | 55.27% |
| ENPH240517C00123000 | 2024-05-10 1:57PM EDT | 123.00 | 0.17 | 0.16 | 0.21 | -0.29 | -63.04% | 102 | 299 | 55.66% |
| ENPH240517C00124000 | 2024-05-10 3:44PM EDT | 124.00 | 0.17 | 0.13 | 0.19 | -0.27 | -61.36% | 45 | 109 | 56.74% |
| ENPH240517C00125000 | 2024-05-10 3:54PM EDT | 125.00 | 0.13 | 0.13 | 0.14 | -0.20 | -60.61% | 366 | 1,404 | 57.62% |
| ENPH240517C00126000 | 2024-05-10 2:37PM EDT | 126.00 | 0.11 | 0.08 | 0.14 | -0.13 | -54.17% | 16 | 42 | 58.01% |
| ENPH240517C00127000 | 2024-05-10 1:25PM EDT | 127.00 | 0.14 | 0.06 | 0.10 | -0.06 | -30.00% | 3 | 39 | 57.42% |
| ENPH240517C00128000 | 2024-05-10 3:41PM EDT | 128.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 11 | 78 | 59.18% |
| ENPH240517C00130000 | 2024-05-10 3:45PM EDT | 130.00 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 204 | 2,689 | 63.67% |
| ENPH240517C00135000 | 2024-05-10 1:59PM EDT | 135.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 98 | 873 | 68.75% |
| ENPH240517C00140000 | 2024-05-10 3:28PM EDT | 140.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 60 | 1,272 | 78.13% |
| ENPH240517C00145000 | 2024-05-09 9:58AM EDT | 145.00 | 0.05 | 0.01 | 0.12 | +0.01 | +25.00% | 7 | 726 | 92.97% |
| ENPH240517C00150000 | 2024-05-10 3:45PM EDT | 150.00 | 0.06 | 0.00 | 0.06 | +0.04 | +200.00% | 12 | 1,897 | 92.97% |
| ENPH240517C00155000 | 2024-05-10 9:34AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 369 | 99.22% |
| ENPH240517C00160000 | 2024-05-07 2:02PM EDT | 160.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 613 | 121.09% |
| ENPH240517C00165000 | 2024-05-07 10:38AM EDT | 165.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 43 | 213 | 124.22% |
| ENPH240517C00170000 | 2024-05-08 1:51PM EDT | 170.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,533 | 115.63% |
| ENPH240517C00175000 | 2024-05-10 12:14PM EDT | 175.00 | 0.01 | 0.00 | 0.14 | -0.07 | -87.50% | 1 | 1,208 | 142.97% |
| ENPH240517C00180000 | 2024-05-06 3:19PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 658 | 134.38% |
| ENPH240517C00185000 | 2024-05-09 1:09PM EDT | 185.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 5 | 235 | 186.52% |
| ENPH240517C00190000 | 2024-05-10 9:50AM EDT | 190.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 509 | 143.75% |
| ENPH240517C00195000 | 2024-05-06 9:34AM EDT | 195.00 | 0.11 | 0.00 | 0.87 | 0.00 | - | 5 | 87 | 218.75% |
| ENPH240517C00200000 | 2024-05-10 3:45PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 116 | 429 | 146.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240517P00050000 | 2024-05-09 9:36AM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 5,021 | 204.69% |
| ENPH240517P00055000 | 2024-05-08 2:55PM EDT | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 1,024 | 192.19% |
| ENPH240517P00060000 | 2024-05-10 10:46AM EDT | 60.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 472 | 168.75% |
| ENPH240517P00065000 | 2024-05-10 3:49PM EDT | 65.00 | 0.02 | 0.01 | 0.09 | +0.01 | +100.00% | 125 | 891 | 154.69% |
| ENPH240517P00070000 | 2024-05-10 12:36PM EDT | 70.00 | 0.01 | 0.01 | 0.23 | -0.02 | -66.67% | 24 | 828 | 150.78% |
| ENPH240517P00075000 | 2024-05-10 2:10PM EDT | 75.00 | 0.06 | 0.01 | 0.12 | +0.02 | +50.00% | 1 | 706 | 118.75% |
| ENPH240517P00080000 | 2024-05-10 3:33PM EDT | 80.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 9 | 1,540 | 103.91% |
| ENPH240517P00085000 | 2024-05-10 1:42PM EDT | 85.00 | 0.02 | 0.02 | 0.11 | -0.03 | -60.00% | 11 | 1,991 | 82.42% |
| ENPH240517P00090000 | 2024-05-10 3:43PM EDT | 90.00 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 208 | 2,799 | 65.23% |
| ENPH240517P00095000 | 2024-05-10 3:57PM EDT | 95.00 | 0.13 | 0.13 | 0.18 | 0.00 | - | 363 | 1,048 | 56.64% |
| ENPH240517P00096000 | 2024-05-10 3:59PM EDT | 96.00 | 0.19 | 0.17 | 0.21 | +0.04 | +26.67% | 92 | 148 | 55.27% |
| ENPH240517P00097000 | 2024-05-10 3:08PM EDT | 97.00 | 0.26 | 0.22 | 0.26 | -0.05 | -16.13% | 13 | 129 | 54.30% |
| ENPH240517P00098000 | 2024-05-10 3:54PM EDT | 98.00 | 0.32 | 0.29 | 0.33 | 0.00 | - | 200 | 371 | 53.56% |
| ENPH240517P00099000 | 2024-05-10 3:54PM EDT | 99.00 | 0.44 | 0.38 | 0.44 | +0.10 | +29.41% | 171 | 247 | 53.32% |
| ENPH240517P00100000 | 2024-05-10 3:57PM EDT | 100.00 | 0.52 | 0.49 | 0.56 | +0.08 | +18.18% | 551 | 2,591 | 52.78% |
| ENPH240517P00101000 | 2024-05-10 3:55PM EDT | 101.00 | 0.68 | 0.65 | 0.71 | +0.16 | +30.77% | 212 | 257 | 52.64% |
| ENPH240517P00102000 | 2024-05-10 3:59PM EDT | 102.00 | 0.85 | 0.84 | 0.96 | +0.17 | +25.00% | 159 | 339 | 53.22% |
| ENPH240517P00103000 | 2024-05-10 3:53PM EDT | 103.00 | 1.10 | 1.06 | 1.20 | +0.27 | +32.53% | 90 | 159 | 53.08% |
| ENPH240517P00104000 | 2024-05-10 3:58PM EDT | 104.00 | 1.37 | 1.25 | 1.40 | +0.29 | +26.85% | 268 | 265 | 51.39% |
| ENPH240517P00105000 | 2024-05-10 3:59PM EDT | 105.00 | 1.65 | 1.63 | 1.74 | +0.47 | +39.83% | 374 | 2,932 | 52.17% |
| ENPH240517P00106000 | 2024-05-10 3:49PM EDT | 106.00 | 2.05 | 1.98 | 2.12 | +0.54 | +35.76% | 624 | 529 | 52.10% |
| ENPH240517P00107000 | 2024-05-10 3:55PM EDT | 107.00 | 2.45 | 2.43 | 2.51 | +0.62 | +33.88% | 2,071 | 2,376 | 52.10% |
| ENPH240517P00108000 | 2024-05-10 3:59PM EDT | 108.00 | 2.90 | 2.90 | 2.97 | +0.78 | +36.79% | 352 | 383 | 52.00% |
| ENPH240517P00109000 | 2024-05-10 3:59PM EDT | 109.00 | 3.40 | 3.40 | 3.50 | +0.80 | +30.77% | 118 | 472 | 51.88% |
| ENPH240517P00110000 | 2024-05-10 3:57PM EDT | 110.00 | 4.00 | 3.95 | 4.10 | +0.95 | +31.15% | 453 | 1,468 | 51.93% |
| ENPH240517P00111000 | 2024-05-10 3:59PM EDT | 111.00 | 4.65 | 4.50 | 4.75 | +1.20 | +34.78% | 112 | 206 | 51.56% |
| ENPH240517P00112000 | 2024-05-10 3:44PM EDT | 112.00 | 4.89 | 5.15 | 5.45 | +0.99 | +25.38% | 102 | 387 | 51.66% |
| ENPH240517P00113000 | 2024-05-10 2:51PM EDT | 113.00 | 6.15 | 5.75 | 7.00 | +1.92 | +45.39% | 95 | 590 | 58.57% |
| ENPH240517P00114000 | 2024-05-10 3:56PM EDT | 114.00 | 6.75 | 6.60 | 6.90 | +1.73 | +34.46% | 23 | 384 | 51.32% |
| ENPH240517P00115000 | 2024-05-10 3:47PM EDT | 115.00 | 6.95 | 7.35 | 8.40 | +1.58 | +29.42% | 67 | 1,307 | 58.69% |
| ENPH240517P00116000 | 2024-05-10 11:05AM EDT | 116.00 | 8.60 | 7.65 | 9.40 | +1.30 | +17.81% | 2 | 425 | 55.27% |
| ENPH240517P00117000 | 2024-05-10 3:44PM EDT | 117.00 | 8.85 | 8.95 | 10.35 | +1.80 | +25.53% | 50 | 172 | 62.50% |
| ENPH240517P00118000 | 2024-05-10 12:36PM EDT | 118.00 | 10.00 | 9.80 | 11.10 | +1.96 | +24.38% | 1 | 141 | 61.52% |
| ENPH240517P00119000 | 2024-05-08 2:18PM EDT | 119.00 | 7.60 | 10.00 | 11.80 | 0.00 | - | 31 | 178 | 74.32% |
| ENPH240517P00120000 | 2024-05-10 3:32PM EDT | 120.00 | 11.60 | 11.50 | 12.60 | +1.87 | +19.22% | 6 | 1,307 | 56.45% |
| ENPH240517P00121000 | 2024-05-10 1:05PM EDT | 121.00 | 12.87 | 11.10 | 13.95 | +6.07 | +89.26% | 1 | 46 | 85.99% |
| ENPH240517P00122000 | 2024-05-03 12:02PM EDT | 122.00 | 10.95 | 12.20 | 14.60 | 0.00 | - | 5 | 25 | 80.71% |
| ENPH240517P00123000 | 2024-05-09 2:00PM EDT | 123.00 | 12.83 | 13.70 | 15.10 | 0.00 | - | 1 | 15 | 68.12% |
| ENPH240517P00125000 | 2024-05-09 12:09PM EDT | 125.00 | 15.49 | 15.95 | 18.60 | 0.00 | - | 3 | 573 | 80.96% |
| ENPH240517P00126000 | 2024-05-08 10:00AM EDT | 126.00 | 13.20 | 15.70 | 19.70 | 0.00 | - | - | 8 | 51.17% |
| ENPH240517P00128000 | 2024-05-07 11:03AM EDT | 128.00 | 11.40 | 17.75 | 21.65 | 0.00 | - | - | 1 | 55.86% |
| ENPH240517P00130000 | 2024-05-10 10:07AM EDT | 130.00 | 19.00 | 19.95 | 23.65 | +1.75 | +10.14% | 18 | 939 | 71.39% |
| ENPH240517P00135000 | 2024-05-07 10:24AM EDT | 135.00 | 18.56 | 24.60 | 28.65 | 0.00 | - | 18 | 156 | 153.56% |
| ENPH240517P00140000 | 2024-04-23 3:44PM EDT | 140.00 | 29.28 | 29.60 | 33.65 | 0.00 | - | 3 | 0 | 169.34% |
| ENPH240517P00145000 | 2024-05-01 3:32PM EDT | 145.00 | 35.50 | 34.60 | 38.65 | 0.00 | - | 33 | 0 | 184.03% |
| ENPH240517P00150000 | 2024-04-25 3:15PM EDT | 150.00 | 42.70 | 39.60 | 43.50 | 0.00 | - | 4 | 0 | 193.46% |
| ENPH240517P00155000 | 2024-04-25 9:44AM EDT | 155.00 | 54.40 | 44.60 | 48.50 | 0.00 | - | 2 | 0 | 206.40% |
| ENPH240517P00160000 | 2024-04-24 3:55PM EDT | 160.00 | 52.03 | 49.60 | 53.60 | 0.00 | - | 1,280 | 0 | 221.83% |
| ENPH240517P00165000 | 2024-04-24 3:52PM EDT | 165.00 | 57.94 | 54.60 | 58.65 | 0.00 | - | 1 | 0 | 235.16% |
| ENPH240517P00170000 | 2024-04-24 3:55PM EDT | 170.00 | 60.50 | 60.10 | 63.55 | 0.00 | - | 642 | 0 | 153.32% |
| ENPH240517P00175000 | 2024-03-14 10:13AM EDT | 175.00 | 62.00 | 56.45 | 58.70 | 0.00 | - | 1 | 1 | 0.00% |
| ENPH240517P00180000 | 2024-01-19 4:50PM EDT | 180.00 | 76.40 | 50.15 | 51.50 | 0.00 | - | 4 | 3 | 0.00% |
| ENPH240517P00185000 | 2024-01-09 11:52AM EDT | 185.00 | 71.25 | 67.60 | 69.60 | 0.00 | - | - | 1 | 0.00% |
| ENPH240517P00195000 | 2024-02-21 3:53PM EDT | 195.00 | 70.00 | 78.35 | 82.25 | 0.00 | - | - | 0 | 0.00% |
| ENPH240517P00200000 | 2024-03-13 2:31PM EDT | 200.00 | 82.85 | 81.20 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.