Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240524C00080000 | 2024-05-13 9:37AM EDT | 80.00 | 30.38 | 34.50 | 38.50 | 0.00 | - | 6 | 5 | 236.72% |
| ENPH240524C00085000 | 2024-05-16 10:24AM EDT | 85.00 | 29.70 | 27.35 | 31.40 | 0.00 | - | 4 | 9 | 95.31% |
| ENPH240524C00090000 | 2024-05-17 2:04PM EDT | 90.00 | 25.47 | 22.35 | 26.35 | +10.87 | +74.45% | 10 | 11 | 72.66% |
| ENPH240524C00098000 | 2024-05-14 9:40AM EDT | 98.00 | 20.20 | 14.40 | 18.45 | 0.00 | - | 1 | 1 | 59.57% |
| ENPH240524C00099000 | 2024-04-25 10:58AM EDT | 99.00 | 8.30 | 13.40 | 17.45 | 0.00 | - | - | 30 | 56.25% |
| ENPH240524C00100000 | 2024-05-17 3:21PM EDT | 100.00 | 14.49 | 12.45 | 15.90 | -2.29 | -13.65% | 10 | 17 | 107.03% |
| ENPH240524C00101000 | 2024-04-26 10:34AM EDT | 101.00 | 16.00 | 11.50 | 15.40 | 0.00 | - | 7 | 18 | 51.66% |
| ENPH240524C00102000 | 2024-05-13 9:30AM EDT | 102.00 | 8.65 | 10.45 | 14.50 | 0.00 | - | 1 | 28 | 50.00% |
| ENPH240524C00103000 | 2024-05-13 1:06PM EDT | 103.00 | 13.26 | 9.75 | 13.00 | +3.61 | +37.41% | 2 | 7 | 93.70% |
| ENPH240524C00104000 | 2024-05-16 10:15AM EDT | 104.00 | 11.42 | 9.40 | 11.65 | 0.00 | - | 1 | 21 | 80.27% |
| ENPH240524C00105000 | 2024-05-16 3:20PM EDT | 105.00 | 12.54 | 8.65 | 12.00 | 0.00 | - | 9 | 47 | 67.38% |
| ENPH240524C00106000 | 2024-05-16 12:52PM EDT | 106.00 | 10.20 | 8.60 | 9.25 | -1.30 | -11.30% | 5 | 13 | 52.15% |
| ENPH240524C00107000 | 2024-05-15 9:30AM EDT | 107.00 | 14.68 | 7.55 | 8.90 | 0.00 | - | 1 | 155 | 55.23% |
| ENPH240524C00108000 | 2024-05-17 11:12AM EDT | 108.00 | 7.78 | 6.00 | 8.95 | -6.00 | -43.54% | 4 | 56 | 55.81% |
| ENPH240524C00109000 | 2024-05-15 9:45AM EDT | 109.00 | 7.65 | 6.00 | 7.65 | -1.95 | -20.31% | 1 | 52 | 57.54% |
| ENPH240524C00110000 | 2024-05-17 3:39PM EDT | 110.00 | 5.36 | 4.85 | 5.80 | -2.54 | -32.15% | 61 | 111 | 51.42% |
| ENPH240524C00111000 | 2024-05-17 3:26PM EDT | 111.00 | 4.82 | 4.80 | 5.40 | -2.18 | -31.14% | 7 | 87 | 50.88% |
| ENPH240524C00112000 | 2024-05-17 1:56PM EDT | 112.00 | 4.13 | 4.15 | 4.70 | -2.17 | -34.44% | 7 | 199 | 50.05% |
| ENPH240524C00113000 | 2024-05-17 3:55PM EDT | 113.00 | 3.70 | 3.65 | 3.80 | -1.77 | -32.36% | 35 | 189 | 49.32% |
| ENPH240524C00114000 | 2024-05-17 3:53PM EDT | 114.00 | 3.08 | 3.10 | 3.25 | -1.99 | -39.25% | 61 | 226 | 48.95% |
| ENPH240524C00115000 | 2024-05-17 3:59PM EDT | 115.00 | 2.68 | 2.64 | 2.72 | -1.95 | -42.12% | 687 | 403 | 48.12% |
| ENPH240524C00116000 | 2024-05-17 3:59PM EDT | 116.00 | 2.25 | 2.21 | 2.31 | -1.83 | -44.85% | 590 | 237 | 48.39% |
| ENPH240524C00117000 | 2024-05-17 3:59PM EDT | 117.00 | 1.84 | 1.81 | 2.01 | -1.70 | -48.02% | 799 | 221 | 49.66% |
| ENPH240524C00118000 | 2024-05-17 3:58PM EDT | 118.00 | 1.48 | 1.50 | 1.64 | -1.52 | -50.67% | 720 | 400 | 48.98% |
| ENPH240524C00119000 | 2024-05-17 3:59PM EDT | 119.00 | 1.27 | 1.18 | 1.47 | -1.34 | -51.34% | 232 | 148 | 51.12% |
| ENPH240524C00120000 | 2024-05-17 3:59PM EDT | 120.00 | 1.03 | 1.00 | 1.15 | -1.27 | -55.22% | 912 | 526 | 49.85% |
| ENPH240524C00121000 | 2024-05-17 3:58PM EDT | 121.00 | 0.80 | 0.81 | 1.00 | -1.19 | -59.80% | 223 | 238 | 51.17% |
| ENPH240524C00122000 | 2024-05-17 3:59PM EDT | 122.00 | 0.66 | 0.65 | 1.00 | -0.74 | -52.86% | 285 | 228 | 51.42% |
| ENPH240524C00123000 | 2024-05-17 3:49PM EDT | 123.00 | 0.54 | 0.52 | 0.83 | -0.86 | -61.43% | 98 | 190 | 51.61% |
| ENPH240524C00124000 | 2024-05-17 2:20PM EDT | 124.00 | 0.42 | 0.41 | 0.81 | -0.72 | -63.16% | 214 | 318 | 53.52% |
| ENPH240524C00125000 | 2024-05-17 3:59PM EDT | 125.00 | 0.36 | 0.29 | 0.38 | -0.56 | -60.87% | 389 | 771 | 49.81% |
| ENPH240524C00126000 | 2024-05-17 3:36PM EDT | 126.00 | 0.27 | 0.25 | 0.35 | -0.51 | -65.38% | 41 | 357 | 51.90% |
| ENPH240524C00127000 | 2024-05-17 3:21PM EDT | 127.00 | 0.23 | 0.20 | 0.28 | -0.45 | -66.18% | 26 | 49 | 50.29% |
| ENPH240524C00128000 | 2024-05-17 3:53PM EDT | 128.00 | 0.18 | 0.16 | 0.24 | -0.37 | -67.27% | 79 | 310 | 51.07% |
| ENPH240524C00129000 | 2024-05-17 1:54PM EDT | 129.00 | 0.14 | 0.11 | 0.17 | -0.31 | -68.89% | 64 | 51 | 50.20% |
| ENPH240524C00130000 | 2024-05-17 3:55PM EDT | 130.00 | 0.13 | 0.11 | 0.13 | -0.22 | -62.86% | 325 | 787 | 51.17% |
| ENPH240524C00131000 | 2024-05-17 3:34PM EDT | 131.00 | 0.10 | 0.07 | 0.12 | -0.23 | -69.70% | 60 | 231 | 51.56% |
| ENPH240524C00132000 | 2024-05-17 3:43PM EDT | 132.00 | 0.08 | 0.05 | 0.10 | -0.17 | -68.00% | 212 | 236 | 51.95% |
| ENPH240524C00134000 | 2024-05-16 2:14PM EDT | 134.00 | 0.16 | 0.15 | 0.22 | 0.00 | - | 7 | 28 | 65.82% |
| ENPH240524C00135000 | 2024-05-17 3:33PM EDT | 135.00 | 0.05 | 0.03 | 0.07 | -0.09 | -64.29% | 309 | 159 | 55.27% |
| ENPH240524C00138000 | 2024-05-15 3:59PM EDT | 138.00 | 0.12 | 0.06 | 0.73 | 0.00 | - | 2 | 5 | 87.60% |
| ENPH240524C00140000 | 2024-05-17 12:57PM EDT | 140.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 11 | 194 | 58.59% |
| ENPH240524C00145000 | 2024-05-15 3:49PM EDT | 145.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 11 | 121 | 71.48% |
| ENPH240524C00150000 | 2024-05-17 2:28PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 4 | 97 | 70.31% |
| ENPH240524C00155000 | 2024-05-14 9:42AM EDT | 155.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 4 | 35 | 122.75% |
| ENPH240524C00160000 | 2024-05-14 1:36PM EDT | 160.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 12 | 139 | 113.09% |
| ENPH240524C00165000 | 2024-05-14 10:19AM EDT | 165.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 108.59% |
| ENPH240524C00170000 | 2024-05-16 10:16AM EDT | 170.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 6 | 7 | 151.56% |
| ENPH240524C00175000 | 2024-05-16 2:33PM EDT | 175.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 28 | 138.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240524P00070000 | 2024-05-15 3:33PM EDT | 70.00 | 0.01 | 0.00 | 1.79 | 0.00 | - | 8 | 23 | 238.97% |
| ENPH240524P00075000 | 2024-05-16 10:16AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 100.00% |
| ENPH240524P00080000 | 2024-05-17 1:17PM EDT | 80.00 | 0.01 | 0.00 | 0.66 | -0.04 | -80.00% | 2 | 88 | 148.63% |
| ENPH240524P00085000 | 2024-05-14 11:57AM EDT | 85.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 6 | 458 | 103.52% |
| ENPH240524P00086000 | 2024-05-13 12:55PM EDT | 86.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 161.91% |
| ENPH240524P00087000 | 2024-05-09 10:21AM EDT | 87.00 | 0.16 | 0.01 | 1.55 | 0.00 | - | 104 | 111 | 144.14% |
| ENPH240524P00088000 | 2024-05-14 1:08PM EDT | 88.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 210 | 208 | 96.88% |
| ENPH240524P00089000 | 2024-05-14 9:32AM EDT | 89.00 | 0.21 | 0.01 | 0.22 | 0.00 | - | 20 | 25 | 91.41% |
| ENPH240524P00090000 | 2024-05-17 3:58PM EDT | 90.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 5 | 439 | 72.66% |
| ENPH240524P00091000 | 2024-05-15 11:08AM EDT | 91.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 1 | 29 | 83.79% |
| ENPH240524P00092000 | 2024-05-16 10:05AM EDT | 92.00 | 0.02 | 0.00 | 2.15 | -0.02 | -50.00% | 1 | 114 | 132.03% |
| ENPH240524P00093000 | 2024-05-17 2:51PM EDT | 93.00 | 0.03 | 0.00 | 0.24 | -0.01 | -25.00% | 10 | 25 | 78.13% |
| ENPH240524P00094000 | 2024-05-17 11:18AM EDT | 94.00 | 0.03 | 0.01 | 1.25 | -0.06 | -66.67% | 14 | 20 | 105.37% |
| ENPH240524P00095000 | 2024-05-17 3:49PM EDT | 95.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 46 | 254 | 57.81% |
| ENPH240524P00096000 | 2024-05-16 2:20PM EDT | 96.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 32 | 53.91% |
| ENPH240524P00097000 | 2024-05-16 12:51PM EDT | 97.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 24 | 53.13% |
| ENPH240524P00098000 | 2024-05-17 3:34PM EDT | 98.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 10 | 72 | 51.17% |
| ENPH240524P00099000 | 2024-05-17 3:33PM EDT | 99.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 3 | 44 | 50.00% |
| ENPH240524P00100000 | 2024-05-17 12:17PM EDT | 100.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 58 | 314 | 50.00% |
| ENPH240524P00101000 | 2024-05-17 3:56PM EDT | 101.00 | 0.08 | 0.02 | 0.20 | -0.02 | -20.00% | 192 | 252 | 50.00% |
| ENPH240524P00102000 | 2024-05-17 3:55PM EDT | 102.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 84 | 271 | 49.61% |
| ENPH240524P00103000 | 2024-05-17 3:32PM EDT | 103.00 | 0.15 | 0.14 | 0.22 | 0.00 | - | 152 | 102 | 50.20% |
| ENPH240524P00104000 | 2024-05-17 3:51PM EDT | 104.00 | 0.24 | 0.19 | 0.35 | +0.04 | +20.00% | 291 | 140 | 52.15% |
| ENPH240524P00105000 | 2024-05-17 3:59PM EDT | 105.00 | 0.31 | 0.22 | 0.55 | +0.05 | +19.23% | 379 | 408 | 54.88% |
| ENPH240524P00106000 | 2024-05-17 3:52PM EDT | 106.00 | 0.43 | 0.37 | 0.44 | +0.09 | +26.47% | 138 | 71 | 47.17% |
| ENPH240524P00107000 | 2024-05-17 3:59PM EDT | 107.00 | 0.54 | 0.50 | 0.57 | +0.12 | +28.57% | 246 | 68 | 46.68% |
| ENPH240524P00108000 | 2024-05-17 3:58PM EDT | 108.00 | 0.70 | 0.67 | 0.77 | +0.12 | +20.69% | 184 | 88 | 47.22% |
| ENPH240524P00109000 | 2024-05-17 3:55PM EDT | 109.00 | 0.93 | 0.90 | 0.96 | +0.23 | +32.86% | 125 | 122 | 46.53% |
| ENPH240524P00110000 | 2024-05-17 3:59PM EDT | 110.00 | 1.19 | 1.13 | 1.21 | +0.30 | +33.71% | 2,538 | 295 | 46.29% |
| ENPH240524P00111000 | 2024-05-17 3:58PM EDT | 111.00 | 1.52 | 1.35 | 1.55 | +0.41 | +36.94% | 171 | 171 | 46.83% |
| ENPH240524P00112000 | 2024-05-17 3:57PM EDT | 112.00 | 1.90 | 1.70 | 1.93 | +0.52 | +37.68% | 126 | 179 | 47.12% |
| ENPH240524P00113000 | 2024-05-17 3:59PM EDT | 113.00 | 2.30 | 2.16 | 2.28 | +0.70 | +43.75% | 298 | 224 | 46.07% |
| ENPH240524P00114000 | 2024-05-17 3:51PM EDT | 114.00 | 2.77 | 2.60 | 2.74 | +0.69 | +33.17% | 150 | 111 | 45.95% |
| ENPH240524P00115000 | 2024-05-17 3:59PM EDT | 115.00 | 3.30 | 3.10 | 3.30 | +0.81 | +32.53% | 291 | 239 | 46.53% |
| ENPH240524P00116000 | 2024-05-17 3:52PM EDT | 116.00 | 3.95 | 3.70 | 3.85 | +1.05 | +36.21% | 206 | 155 | 46.12% |
| ENPH240524P00117000 | 2024-05-17 3:57PM EDT | 117.00 | 4.50 | 4.30 | 4.50 | +1.07 | +31.20% | 736 | 97 | 46.48% |
| ENPH240524P00118000 | 2024-05-17 3:32PM EDT | 118.00 | 5.40 | 4.95 | 5.25 | +1.55 | +40.26% | 765 | 120 | 47.78% |
| ENPH240524P00119000 | 2024-05-17 3:59PM EDT | 119.00 | 5.82 | 5.65 | 5.95 | +1.44 | +32.88% | 10 | 36 | 47.46% |
| ENPH240524P00120000 | 2024-05-17 2:13PM EDT | 120.00 | 6.47 | 5.50 | 6.80 | +0.83 | +14.72% | 18 | 49 | 49.27% |
| ENPH240524P00121000 | 2024-05-17 3:53PM EDT | 121.00 | 7.51 | 6.75 | 7.70 | -9.29 | -55.30% | 4 | 1 | 51.61% |
| ENPH240524P00122000 | 2024-05-15 11:26AM EDT | 122.00 | 6.95 | 7.20 | 9.25 | 0.00 | - | 8 | 20 | 67.14% |
| ENPH240524P00123000 | 2024-05-16 1:39PM EDT | 123.00 | 7.27 | 7.90 | 9.35 | 0.00 | - | 1 | 10 | 51.51% |
| ENPH240524P00124000 | 2024-05-14 10:13AM EDT | 124.00 | 9.98 | 8.90 | 10.25 | 0.00 | - | 1 | 3 | 52.44% |
| ENPH240524P00125000 | 2024-05-17 2:44PM EDT | 125.00 | 11.00 | 10.60 | 11.55 | +0.20 | +1.85% | 21 | 33 | 50.39% |
| ENPH240524P00126000 | 2024-05-13 1:23PM EDT | 126.00 | 14.76 | 10.60 | 12.55 | 0.00 | - | 1 | 1 | 67.68% |
| ENPH240524P00127000 | 2024-05-14 2:06PM EDT | 127.00 | 13.55 | 12.30 | 13.80 | 0.00 | - | 1 | 1 | 55.76% |
| ENPH240524P00130000 | 2024-05-17 11:10AM EDT | 130.00 | 13.38 | 13.75 | 17.85 | -1.17 | -8.04% | 15 | 3 | 51.27% |
| ENPH240524P00135000 | 2024-05-14 9:55AM EDT | 135.00 | 18.56 | 18.70 | 22.80 | 0.00 | - | 3 | 3 | 58.01% |
| ENPH240524P00145000 | 2024-05-10 2:50PM EDT | 145.00 | 37.00 | 28.70 | 32.75 | 0.00 | - | 1 | 0 | 73.83% |
| ENPH240524P00150000 | 2024-05-02 10:39AM EDT | 150.00 | 47.00 | 33.75 | 37.65 | 0.00 | - | 1 | 0 | 75.78% |
| ENPH240524P00155000 | 2024-05-08 11:24AM EDT | 155.00 | 42.01 | 38.75 | 42.75 | 0.00 | - | - | 0 | 96.68% |
| ENPH240524P00160000 | 2024-04-15 10:34AM EDT | 160.00 | 45.21 | 43.20 | 46.30 | 0.00 | - | - | 0 | 149.90% |
© 2024 Yahoo. All rights reserved.