Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240531C00075000 | 2024-04-25 9:58AM EDT | 75.00 | 27.60 | 35.45 | 38.20 | 0.00 | - | - | 1 | 50.00% |
| ENPH240531C00080000 | 2024-05-20 11:06AM EDT | 80.00 | 32.08 | 30.30 | 33.20 | 0.00 | - | 4 | 5 | 157.67% |
| ENPH240531C00085000 | 2024-05-20 9:37AM EDT | 85.00 | 27.30 | 25.35 | 28.05 | 0.00 | - | 1 | 2 | 131.06% |
| ENPH240531C00090000 | 2024-05-20 1:28PM EDT | 90.00 | 22.70 | 20.80 | 22.65 | 0.00 | - | 4 | 5 | 98.34% |
| ENPH240531C00091000 | 2024-04-29 9:30AM EDT | 91.00 | 23.35 | 19.95 | 21.55 | 0.00 | - | - | 2 | 91.26% |
| ENPH240531C00095000 | 2024-05-16 2:29PM EDT | 95.00 | 21.81 | 15.15 | 17.90 | 0.00 | - | 4 | 6 | 86.13% |
| ENPH240531C00096000 | 2024-05-20 2:27PM EDT | 96.00 | 16.61 | 14.85 | 16.90 | 0.00 | - | 1 | 1 | 82.18% |
| ENPH240531C00098000 | 2024-05-17 9:43AM EDT | 98.00 | 18.72 | 13.80 | 14.95 | 0.00 | - | 1 | 1 | 60.55% |
| ENPH240531C00099000 | 2024-04-26 9:42AM EDT | 99.00 | 16.95 | 12.70 | 14.75 | 0.00 | - | 1 | 1 | 66.26% |
| ENPH240531C00100000 | 2024-05-16 3:14PM EDT | 100.00 | 17.70 | 11.70 | 13.10 | 0.00 | - | 3 | 7 | 54.30% |
| ENPH240531C00101000 | 2024-05-21 2:34PM EDT | 101.00 | 11.41 | 10.80 | 12.15 | -2.47 | -17.80% | 2 | 2 | 52.69% |
| ENPH240531C00102000 | 2024-05-14 11:26AM EDT | 102.00 | 15.98 | 10.25 | 10.85 | 0.00 | - | 1 | 2 | 50.85% |
| ENPH240531C00103000 | 2024-05-21 9:49AM EDT | 103.00 | 10.80 | 9.35 | 9.90 | -3.70 | -25.52% | 2 | 3 | 54.44% |
| ENPH240531C00104000 | 2024-05-20 10:21AM EDT | 104.00 | 9.30 | 8.50 | 8.90 | 0.00 | - | 2 | 23 | 50.37% |
| ENPH240531C00105000 | 2024-05-20 12:39PM EDT | 105.00 | 9.00 | 7.70 | 8.15 | 0.00 | - | 2 | 37 | 50.68% |
| ENPH240531C00106000 | 2024-05-21 12:55PM EDT | 106.00 | 6.90 | 6.35 | 7.25 | -5.34 | -43.63% | 1 | 7 | 47.95% |
| ENPH240531C00107000 | 2024-05-21 10:14AM EDT | 107.00 | 6.45 | 6.25 | 6.50 | -1.00 | -13.42% | 1 | 17 | 47.29% |
| ENPH240531C00108000 | 2024-05-20 10:08AM EDT | 108.00 | 5.69 | 5.60 | 5.90 | -0.81 | -12.46% | 2 | 15 | 48.29% |
| ENPH240531C00109000 | 2024-05-21 1:47PM EDT | 109.00 | 4.90 | 4.90 | 5.15 | -0.88 | -15.22% | 1 | 20 | 46.58% |
| ENPH240531C00110000 | 2024-05-21 2:12PM EDT | 110.00 | 4.25 | 4.40 | 4.55 | -1.43 | -25.18% | 38 | 86 | 46.41% |
| ENPH240531C00111000 | 2024-05-21 1:48PM EDT | 111.00 | 3.85 | 3.95 | 4.00 | -1.05 | -21.43% | 25 | 82 | 46.31% |
| ENPH240531C00112000 | 2024-05-21 2:37PM EDT | 112.00 | 3.50 | 3.45 | 3.55 | -1.10 | -23.91% | 188 | 149 | 46.92% |
| ENPH240531C00113000 | 2024-05-21 3:03PM EDT | 113.00 | 3.05 | 2.99 | 3.15 | -0.90 | -22.78% | 94 | 78 | 47.63% |
| ENPH240531C00114000 | 2024-05-21 2:52PM EDT | 114.00 | 2.61 | 2.60 | 2.71 | -0.79 | -23.24% | 97 | 126 | 47.27% |
| ENPH240531C00115000 | 2024-05-21 2:45PM EDT | 115.00 | 2.25 | 2.25 | 2.34 | -0.75 | -25.00% | 164 | 297 | 47.29% |
| ENPH240531C00116000 | 2024-05-21 2:56PM EDT | 116.00 | 1.89 | 1.93 | 2.02 | -0.65 | -25.59% | 20 | 186 | 47.46% |
| ENPH240531C00117000 | 2024-05-21 2:42PM EDT | 117.00 | 1.69 | 1.64 | 1.73 | -0.68 | -28.69% | 102 | 475 | 47.53% |
| ENPH240531C00118000 | 2024-05-21 2:12PM EDT | 118.00 | 1.33 | 1.38 | 1.48 | -0.72 | -35.12% | 17 | 108 | 47.71% |
| ENPH240531C00119000 | 2024-05-21 2:38PM EDT | 119.00 | 1.20 | 1.16 | 1.25 | -0.58 | -32.58% | 25 | 195 | 47.71% |
| ENPH240531C00120000 | 2024-05-21 3:03PM EDT | 120.00 | 1.05 | 1.00 | 1.08 | -0.42 | -28.57% | 415 | 763 | 48.24% |
| ENPH240531C00121000 | 2024-05-21 3:07PM EDT | 121.00 | 0.84 | 0.83 | 0.90 | -0.37 | -30.33% | 14 | 108 | 48.15% |
| ENPH240531C00122000 | 2024-05-21 1:15PM EDT | 122.00 | 0.66 | 0.70 | 0.76 | -0.47 | -41.59% | 11 | 192 | 48.34% |
| ENPH240531C00123000 | 2024-05-21 2:12PM EDT | 123.00 | 0.58 | 0.58 | 0.65 | -0.34 | -36.96% | 12 | 171 | 48.83% |
| ENPH240531C00124000 | 2024-05-21 2:45PM EDT | 124.00 | 0.49 | 0.48 | 0.52 | -0.33 | -40.24% | 7 | 111 | 48.34% |
| ENPH240531C00125000 | 2024-05-21 3:07PM EDT | 125.00 | 0.42 | 0.40 | 0.45 | -0.24 | -36.36% | 107 | 508 | 49.02% |
| ENPH240531C00126000 | 2024-05-20 3:50PM EDT | 126.00 | 0.56 | 0.33 | 0.39 | 0.00 | - | 4 | 129 | 49.71% |
| ENPH240531C00127000 | 2024-05-21 11:39AM EDT | 127.00 | 0.28 | 0.27 | 0.33 | -0.20 | -41.67% | 3 | 220 | 50.10% |
| ENPH240531C00128000 | 2024-05-21 10:13AM EDT | 128.00 | 0.31 | 0.22 | 0.27 | -0.11 | -26.19% | 1 | 144 | 50.10% |
| ENPH240531C00129000 | 2024-05-20 1:50PM EDT | 129.00 | 0.25 | 0.19 | 0.24 | -0.11 | -30.56% | 1 | 33 | 51.07% |
| ENPH240531C00130000 | 2024-05-21 1:01PM EDT | 130.00 | 0.15 | 0.15 | 0.20 | -0.13 | -46.43% | 47 | 468 | 50.00% |
| ENPH240531C00131000 | 2024-05-20 2:11PM EDT | 131.00 | 0.24 | 0.14 | 0.17 | 0.00 | - | 2 | 32 | 50.78% |
| ENPH240531C00132000 | 2024-05-21 12:09PM EDT | 132.00 | 0.12 | 0.11 | 0.15 | -0.08 | -40.00% | 8 | 156 | 51.17% |
| ENPH240531C00135000 | 2024-05-21 2:37PM EDT | 135.00 | 0.09 | 0.08 | 0.12 | -0.04 | -30.77% | 23 | 403 | 54.39% |
| ENPH240531C00140000 | 2024-05-21 11:12AM EDT | 140.00 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 9 | 105 | 56.25% |
| ENPH240531C00145000 | 2024-05-21 11:20AM EDT | 145.00 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 7 | 1,459 | 60.94% |
| ENPH240531C00150000 | 2024-05-16 1:09PM EDT | 150.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 20 | 77 | 67.58% |
| ENPH240531C00155000 | 2024-05-07 3:24PM EDT | 155.00 | 0.10 | 0.01 | 1.46 | 0.00 | - | 2 | 18 | 121.83% |
| ENPH240531C00160000 | 2024-05-03 9:37AM EDT | 160.00 | 0.10 | 0.00 | 1.46 | 0.00 | - | 1 | 25 | 130.37% |
| ENPH240531C00165000 | 2024-05-03 11:01AM EDT | 165.00 | 0.08 | 0.00 | 1.71 | 0.00 | - | 1 | 4 | 143.46% |
| ENPH240531C00170000 | 2024-05-13 3:49PM EDT | 170.00 | 0.22 | 0.00 | 1.46 | 0.00 | - | 40 | 41 | 146.73% |
| ENPH240531C00175000 | 2024-05-16 12:24PM EDT | 175.00 | 0.01 | 0.00 | 1.66 | 0.00 | - | 1 | 1 | 158.40% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240531P00070000 | 2024-05-17 9:52AM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 23 | 114.84% |
| ENPH240531P00075000 | 2024-05-21 11:27AM EDT | 75.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 4 | 33 | 113.87% |
| ENPH240531P00080000 | 2024-05-17 11:56AM EDT | 80.00 | 0.03 | 0.01 | 0.66 | 0.00 | - | 11 | 98 | 113.18% |
| ENPH240531P00085000 | 2024-05-21 2:05PM EDT | 85.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 298 | 69.14% |
| ENPH240531P00087000 | 2024-05-15 11:26AM EDT | 87.00 | 0.06 | 0.01 | 0.67 | 0.00 | - | 5 | 34 | 89.36% |
| ENPH240531P00088000 | 2024-05-09 2:40PM EDT | 88.00 | 0.26 | 0.01 | 0.96 | 0.00 | - | 8 | 15 | 92.97% |
| ENPH240531P00089000 | 2024-05-16 10:42AM EDT | 89.00 | 0.06 | 0.01 | 0.67 | 0.00 | - | 50 | 55 | 82.72% |
| ENPH240531P00090000 | 2024-05-20 3:50PM EDT | 90.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 16 | 235 | 55.47% |
| ENPH240531P00091000 | 2024-05-20 2:16PM EDT | 91.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 19 | 53.91% |
| ENPH240531P00092000 | 2024-05-20 9:55AM EDT | 92.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 90 | 116 | 53.52% |
| ENPH240531P00093000 | 2024-05-21 11:26AM EDT | 93.00 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 1 | 40 | 51.56% |
| ENPH240531P00094000 | 2024-05-21 1:01PM EDT | 94.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 6 | 87 | 50.00% |
| ENPH240531P00095000 | 2024-05-20 3:43PM EDT | 95.00 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 1 | 341 | 49.61% |
| ENPH240531P00096000 | 2024-05-20 11:33AM EDT | 96.00 | 0.14 | 0.09 | 0.13 | 0.00 | - | 5 | 37 | 49.22% |
| ENPH240531P00097000 | 2024-05-20 11:37AM EDT | 97.00 | 0.17 | 0.10 | 0.16 | 0.00 | - | 116 | 160 | 48.24% |
| ENPH240531P00098000 | 2024-05-20 3:58PM EDT | 98.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 51 | 69 | 47.46% |
| ENPH240531P00099000 | 2024-05-21 3:06PM EDT | 99.00 | 0.20 | 0.19 | 0.22 | -0.04 | -16.67% | 9 | 100 | 45.46% |
| ENPH240531P00100000 | 2024-05-21 12:05PM EDT | 100.00 | 0.32 | 0.23 | 0.29 | +0.02 | +6.67% | 31 | 216 | 45.26% |
| ENPH240531P00101000 | 2024-05-21 11:21AM EDT | 101.00 | 0.40 | 0.32 | 0.36 | 0.00 | - | 12 | 67 | 44.53% |
| ENPH240531P00102000 | 2024-05-21 3:05PM EDT | 102.00 | 0.43 | 0.42 | 0.46 | -0.04 | -8.51% | 13 | 107 | 44.19% |
| ENPH240531P00103000 | 2024-05-21 3:01PM EDT | 103.00 | 0.60 | 0.54 | 0.59 | -0.01 | -1.64% | 95 | 336 | 44.04% |
| ENPH240531P00104000 | 2024-05-21 2:31PM EDT | 104.00 | 0.75 | 0.70 | 0.75 | -0.03 | -3.85% | 86 | 126 | 43.90% |
| ENPH240531P00105000 | 2024-05-21 3:03PM EDT | 105.00 | 0.94 | 0.89 | 0.97 | +0.09 | +10.59% | 57 | 992 | 44.34% |
| ENPH240531P00106000 | 2024-05-21 2:00PM EDT | 106.00 | 1.24 | 1.12 | 1.19 | +0.19 | +18.10% | 34 | 113 | 44.04% |
| ENPH240531P00107000 | 2024-05-21 2:20PM EDT | 107.00 | 1.50 | 1.42 | 1.47 | +0.18 | +13.64% | 41 | 116 | 44.14% |
| ENPH240531P00108000 | 2024-05-21 3:05PM EDT | 108.00 | 1.76 | 1.72 | 1.80 | -0.02 | -1.05% | 32 | 115 | 44.34% |
| ENPH240531P00109000 | 2024-05-21 1:03PM EDT | 109.00 | 2.39 | 2.10 | 2.18 | +0.32 | +15.46% | 13 | 68 | 44.58% |
| ENPH240531P00110000 | 2024-05-21 2:42PM EDT | 110.00 | 2.54 | 2.53 | 2.60 | +0.05 | +2.01% | 74 | 288 | 44.75% |
| ENPH240531P00111000 | 2024-05-21 3:03PM EDT | 111.00 | 3.05 | 2.99 | 3.10 | +0.31 | +11.31% | 12 | 457 | 45.34% |
| ENPH240531P00112000 | 2024-05-21 2:09PM EDT | 112.00 | 3.73 | 3.50 | 3.60 | +0.48 | +14.77% | 14 | 375 | 45.31% |
| ENPH240531P00113000 | 2024-05-21 3:02PM EDT | 113.00 | 4.15 | 4.15 | 4.25 | +0.30 | +7.79% | 11 | 168 | 46.68% |
| ENPH240531P00114000 | 2024-05-21 3:03PM EDT | 114.00 | 4.78 | 4.65 | 4.80 | +0.33 | +7.42% | 4 | 28 | 46.17% |
| ENPH240531P00115000 | 2024-05-21 3:03PM EDT | 115.00 | 5.31 | 5.25 | 5.85 | +0.57 | +12.03% | 35 | 109 | 51.81% |
| ENPH240531P00116000 | 2024-05-21 1:04PM EDT | 116.00 | 6.42 | 5.90 | 6.15 | +0.32 | +5.25% | 12 | 97 | 46.83% |
| ENPH240531P00117000 | 2024-05-21 2:30PM EDT | 117.00 | 6.89 | 6.60 | 6.85 | +1.39 | +25.27% | 2 | 161 | 46.73% |
| ENPH240531P00118000 | 2024-05-20 11:27AM EDT | 118.00 | 7.15 | 7.35 | 7.60 | 0.00 | - | 9 | 27 | 46.85% |
| ENPH240531P00119000 | 2024-05-20 10:08AM EDT | 119.00 | 7.61 | 7.75 | 8.95 | -0.54 | -6.63% | 1 | 13 | 56.06% |
| ENPH240531P00120000 | 2024-05-21 11:21AM EDT | 120.00 | 9.35 | 8.70 | 9.40 | +0.85 | +10.00% | 2 | 54 | 50.78% |
| ENPH240531P00121000 | 2024-05-14 10:00AM EDT | 121.00 | 8.00 | 9.65 | 10.30 | 0.00 | - | 24 | 12 | 52.34% |
| ENPH240531P00122000 | 2024-05-14 12:04PM EDT | 122.00 | 8.98 | 10.35 | 10.95 | 0.00 | - | - | 7 | 48.68% |
| ENPH240531P00123000 | 2024-05-15 9:35AM EDT | 123.00 | 7.25 | 11.20 | 11.85 | 0.00 | - | - | 7 | 49.41% |
| ENPH240531P00124000 | 2024-05-20 11:58AM EDT | 124.00 | 11.64 | 12.00 | 12.95 | 0.00 | - | 1 | 1 | 54.49% |
| ENPH240531P00125000 | 2024-05-21 11:09AM EDT | 125.00 | 13.55 | 13.15 | 13.85 | +0.73 | +5.69% | 6 | 1 | 54.93% |
| ENPH240531P00128000 | 2024-05-07 11:42AM EDT | 128.00 | 13.35 | 15.70 | 16.95 | 0.00 | - | - | 1 | 65.33% |
| ENPH240531P00130000 | 2024-05-02 10:08AM EDT | 130.00 | 27.03 | 17.50 | 20.25 | 0.00 | - | 7 | 3 | 68.51% |
| ENPH240531P00131000 | 2024-05-07 11:42AM EDT | 131.00 | 15.75 | 18.05 | 21.05 | 0.00 | - | - | 1 | 60.84% |
| ENPH240531P00135000 | 2024-05-01 9:53AM EDT | 135.00 | 26.00 | 21.95 | 24.70 | 0.00 | - | - | 1 | 58.20% |
| ENPH240531P00140000 | 2024-04-25 1:11PM EDT | 140.00 | 35.80 | 27.35 | 29.75 | 0.00 | - | - | 1 | 79.49% |
| ENPH240531P00160000 | 2024-05-07 2:28PM EDT | 160.00 | 44.66 | 47.10 | 49.80 | 0.00 | - | - | 0 | 108.40% |
© 2024 Yahoo. All rights reserved.