Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240816C00050000 | 2024-02-07 10:36AM EDT | 50.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ENPH240816C00060000 | 2024-05-20 1:46PM EDT | 60.00 | 53.85 | 50.70 | 53.65 | 0.00 | - | 1 | 1 | 77.78% |
| ENPH240816C00065000 | 2024-03-15 12:18PM EDT | 65.00 | 47.67 | 54.35 | 55.45 | 0.00 | - | 1 | 1 | 152.11% |
| ENPH240816C00070000 | 2024-03-13 12:47PM EDT | 70.00 | 52.65 | 50.10 | 51.10 | 0.00 | - | 2 | 2 | 142.91% |
| ENPH240816C00075000 | 2024-05-20 2:52PM EDT | 75.00 | 40.29 | 37.55 | 39.60 | 0.00 | - | 8 | 15 | 71.73% |
| ENPH240816C00080000 | 2024-05-03 1:02PM EDT | 80.00 | 36.00 | 34.00 | 35.05 | 0.00 | - | 2 | 19 | 71.47% |
| ENPH240816C00085000 | 2024-05-21 11:05AM EDT | 85.00 | 30.85 | 29.55 | 30.75 | -2.93 | -8.67% | 1 | 36 | 66.99% |
| ENPH240816C00090000 | 2024-05-16 11:17AM EDT | 90.00 | 29.63 | 25.85 | 26.70 | 0.00 | - | 1 | 33 | 65.10% |
| ENPH240816C00095000 | 2024-05-21 11:17AM EDT | 95.00 | 23.00 | 22.15 | 24.50 | -3.14 | -12.01% | 2 | 16 | 67.21% |
| ENPH240816C00100000 | 2024-05-20 1:58PM EDT | 100.00 | 20.70 | 19.30 | 19.65 | 0.00 | - | 1 | 116 | 62.68% |
| ENPH240816C00105000 | 2024-05-21 12:58PM EDT | 105.00 | 16.55 | 16.35 | 16.60 | -1.30 | -7.28% | 40 | 75 | 61.41% |
| ENPH240816C00110000 | 2024-05-21 12:43PM EDT | 110.00 | 14.01 | 13.75 | 14.05 | -0.97 | -6.48% | 2 | 208 | 60.79% |
| ENPH240816C00115000 | 2024-05-21 12:17PM EDT | 115.00 | 11.80 | 11.45 | 11.70 | -0.85 | -6.72% | 2 | 558 | 59.96% |
| ENPH240816C00120000 | 2024-05-21 12:41PM EDT | 120.00 | 9.70 | 9.50 | 9.70 | -0.80 | -7.62% | 3 | 117 | 59.45% |
| ENPH240816C00125000 | 2024-05-21 12:28PM EDT | 125.00 | 8.10 | 7.85 | 8.05 | -0.61 | -7.00% | 7 | 764 | 59.21% |
| ENPH240816C00130000 | 2024-05-21 11:24AM EDT | 130.00 | 6.60 | 6.35 | 6.50 | -0.50 | -7.04% | 3 | 607 | 58.40% |
| ENPH240816C00135000 | 2024-05-20 1:19PM EDT | 135.00 | 6.00 | 5.15 | 5.30 | 0.00 | - | 1 | 605 | 58.09% |
| ENPH240816C00140000 | 2024-05-21 1:21PM EDT | 140.00 | 4.21 | 4.15 | 4.30 | -0.74 | -14.95% | 30 | 501 | 57.83% |
| ENPH240816C00145000 | 2024-05-21 11:42AM EDT | 145.00 | 3.50 | 3.35 | 3.50 | -0.15 | -4.11% | 2 | 262 | 57.74% |
| ENPH240816C00150000 | 2024-05-21 1:06PM EDT | 150.00 | 2.72 | 2.61 | 2.77 | -0.33 | -10.82% | 16 | 478 | 57.14% |
| ENPH240816C00155000 | 2024-05-21 11:43AM EDT | 155.00 | 2.28 | 2.16 | 2.25 | -0.24 | -9.52% | 6 | 814 | 57.43% |
| ENPH240816C00160000 | 2024-05-21 12:58PM EDT | 160.00 | 1.73 | 1.73 | 1.84 | -0.32 | -15.61% | 137 | 386 | 57.52% |
| ENPH240816C00165000 | 2024-05-17 1:33PM EDT | 165.00 | 2.10 | 1.33 | 1.45 | 0.00 | - | 3 | 123 | 57.08% |
| ENPH240816C00170000 | 2024-05-21 10:55AM EDT | 170.00 | 1.29 | 1.10 | 1.17 | +0.02 | +1.57% | 41 | 392 | 57.37% |
| ENPH240816C00175000 | 2024-05-21 12:50PM EDT | 175.00 | 0.95 | 0.90 | 0.96 | -0.45 | -32.14% | 2 | 206 | 57.67% |
| ENPH240816C00180000 | 2024-05-20 11:55AM EDT | 180.00 | 0.88 | 0.70 | 0.78 | 0.00 | - | 1 | 141 | 57.62% |
| ENPH240816C00185000 | 2024-05-20 9:36AM EDT | 185.00 | 0.75 | 0.58 | 0.63 | 0.00 | - | 1 | 143 | 57.86% |
| ENPH240816C00190000 | 2024-05-15 11:03AM EDT | 190.00 | 0.85 | 0.45 | 0.56 | 0.00 | - | 1 | 150 | 58.30% |
| ENPH240816C00195000 | 2024-05-08 3:35PM EDT | 195.00 | 0.69 | 0.36 | 0.48 | 0.00 | - | 5 | 183 | 58.69% |
| ENPH240816C00200000 | 2024-05-20 9:32AM EDT | 200.00 | 0.45 | 0.30 | 0.41 | 0.00 | - | 1 | 281 | 59.18% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240816P00050000 | 2024-05-08 11:04AM EDT | 50.00 | 0.19 | 0.04 | 0.77 | 0.00 | - | 6 | 187 | 88.48% |
| ENPH240816P00055000 | 2024-05-17 10:02AM EDT | 55.00 | 0.18 | 0.14 | 0.26 | 0.00 | - | 5 | 1,590 | 70.31% |
| ENPH240816P00060000 | 2024-05-20 10:25AM EDT | 60.00 | 0.36 | 0.27 | 0.39 | 0.00 | - | 2 | 189 | 67.82% |
| ENPH240816P00065000 | 2024-05-21 12:45PM EDT | 65.00 | 0.56 | 0.49 | 0.61 | +0.02 | +3.70% | 1 | 508 | 66.16% |
| ENPH240816P00070000 | 2024-05-21 12:45PM EDT | 70.00 | 0.87 | 0.84 | 0.93 | -0.06 | -6.45% | 1 | 137 | 64.75% |
| ENPH240816P00075000 | 2024-05-21 11:51AM EDT | 75.00 | 1.30 | 1.25 | 1.41 | +0.05 | +4.00% | 2 | 308 | 63.04% |
| ENPH240816P00080000 | 2024-05-20 3:06PM EDT | 80.00 | 1.86 | 1.90 | 2.07 | 0.00 | - | 15 | 938 | 61.89% |
| ENPH240816P00085000 | 2024-05-21 11:05AM EDT | 85.00 | 2.74 | 2.76 | 2.94 | +0.09 | +3.40% | 60 | 1,741 | 60.79% |
| ENPH240816P00090000 | 2024-05-20 3:33PM EDT | 90.00 | 3.75 | 3.85 | 4.05 | 0.00 | - | 4 | 1,018 | 59.66% |
| ENPH240816P00095000 | 2024-05-20 2:02PM EDT | 95.00 | 5.10 | 5.20 | 5.45 | 0.00 | - | 11 | 307 | 58.58% |
| ENPH240816P00100000 | 2024-05-21 12:50PM EDT | 100.00 | 6.95 | 6.95 | 7.15 | +0.35 | +5.30% | 2 | 500 | 57.83% |
| ENPH240816P00105000 | 2024-05-20 9:56AM EDT | 105.00 | 9.20 | 8.90 | 9.20 | 0.00 | - | 1 | 525 | 56.89% |
| ENPH240816P00110000 | 2024-05-21 12:23PM EDT | 110.00 | 11.20 | 11.20 | 11.45 | +0.35 | +3.23% | 20 | 400 | 55.76% |
| ENPH240816P00115000 | 2024-05-21 11:02AM EDT | 115.00 | 13.72 | 14.00 | 14.20 | +0.27 | +2.01% | 3 | 510 | 55.48% |
| ENPH240816P00120000 | 2024-05-20 2:00PM EDT | 120.00 | 16.25 | 16.90 | 17.10 | 0.00 | - | 5 | 503 | 54.36% |
| ENPH240816P00125000 | 2024-05-17 9:52AM EDT | 125.00 | 17.50 | 19.70 | 21.00 | 0.00 | - | 3 | 243 | 53.97% |
| ENPH240816P00130000 | 2024-05-17 10:58AM EDT | 130.00 | 20.50 | 23.60 | 25.00 | 0.00 | - | 2 | 304 | 55.28% |
| ENPH240816P00135000 | 2024-05-17 1:58PM EDT | 135.00 | 25.03 | 26.85 | 28.50 | 0.00 | - | 1 | 244 | 52.43% |
| ENPH240816P00140000 | 2024-05-02 1:28PM EDT | 140.00 | 37.48 | 31.15 | 32.35 | 0.00 | - | 2 | 147 | 52.06% |
| ENPH240816P00145000 | 2024-05-20 2:09PM EDT | 145.00 | 34.99 | 33.80 | 37.70 | 0.00 | - | 4 | 184 | 62.41% |
| ENPH240816P00150000 | 2024-04-26 12:57PM EDT | 150.00 | 40.24 | 39.55 | 40.65 | 0.00 | - | 1 | 24 | 53.21% |
| ENPH240816P00155000 | 2024-02-16 3:54PM EDT | 155.00 | 35.50 | 49.50 | 51.45 | 0.00 | - | 15 | 15 | 86.82% |
| ENPH240816P00160000 | 2024-05-09 11:34AM EDT | 160.00 | 50.40 | 48.55 | 51.30 | 0.00 | - | 2 | 29 | 54.21% |
| ENPH240816P00170000 | 2024-05-02 10:50AM EDT | 170.00 | 67.05 | 57.10 | 60.55 | 0.00 | - | 1 | 1 | 66.38% |
| ENPH240816P00175000 | 2024-05-13 10:45AM EDT | 175.00 | 63.30 | 62.25 | 65.10 | 0.00 | - | 2 | 5 | 65.23% |
| ENPH240816P00180000 | 2024-04-26 9:59AM EDT | 180.00 | 67.75 | 67.65 | 70.70 | 0.00 | - | 1 | 0 | 56.59% |
| ENPH240816P00185000 | 2024-05-01 9:46AM EDT | 185.00 | 76.60 | 72.70 | 74.75 | 0.00 | - | 1 | 0 | 66.94% |
| ENPH240816P00190000 | 2024-05-01 9:47AM EDT | 190.00 | 81.60 | 76.95 | 79.95 | 0.00 | - | 1 | 0 | 71.83% |
| ENPH240816P00200000 | 2024-04-25 10:04AM EDT | 200.00 | 100.87 | 87.80 | 90.05 | 0.00 | - | 4 | 0 | 60.89% |
© 2024 Yahoo. All rights reserved.