Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH250117C00050000 | 2024-05-14 11:10AM EDT | 50.00 | 69.79 | 62.90 | 66.35 | 0.00 | - | 5 | 81 | 85.86% |
| ENPH250117C00055000 | 2024-05-17 2:51PM EDT | 55.00 | 62.90 | 59.40 | 61.30 | 0.00 | - | 10 | 47 | 82.73% |
| ENPH250117C00060000 | 2024-05-06 2:57PM EDT | 60.00 | 59.20 | 54.95 | 57.25 | 0.00 | - | 10 | 453 | 79.36% |
| ENPH250117C00065000 | 2024-05-07 12:07PM EDT | 65.00 | 57.54 | 51.50 | 52.65 | 0.00 | - | 5 | 109 | 76.95% |
| ENPH250117C00070000 | 2024-04-24 2:26PM EDT | 70.00 | 46.21 | 47.85 | 48.45 | 0.00 | - | 13 | 243 | 74.57% |
| ENPH250117C00075000 | 2024-05-14 9:48AM EDT | 75.00 | 49.88 | 43.05 | 44.80 | 0.00 | - | 1 | 71 | 70.43% |
| ENPH250117C00080000 | 2024-05-20 11:28AM EDT | 80.00 | 42.25 | 40.75 | 41.60 | 0.00 | - | 2 | 176 | 72.16% |
| ENPH250117C00085000 | 2024-05-13 9:30AM EDT | 85.00 | 36.50 | 37.45 | 39.60 | 0.00 | - | 1 | 77 | 73.19% |
| ENPH250117C00090000 | 2024-05-20 3:53PM EDT | 90.00 | 36.15 | 34.40 | 34.85 | 0.00 | - | 3 | 139 | 69.13% |
| ENPH250117C00095000 | 2024-05-20 3:53PM EDT | 95.00 | 33.15 | 31.05 | 32.05 | 0.00 | - | 6 | 484 | 67.60% |
| ENPH250117C00100000 | 2024-05-20 3:59PM EDT | 100.00 | 30.55 | 27.95 | 29.70 | 0.00 | - | 47 | 1,396 | 66.71% |
| ENPH250117C00105000 | 2024-05-17 12:12PM EDT | 105.00 | 31.05 | 25.20 | 26.60 | 0.00 | - | 10 | 449 | 64.76% |
| ENPH250117C00110000 | 2024-05-20 11:57AM EDT | 110.00 | 25.10 | 23.90 | 24.25 | 0.00 | - | 2 | 698 | 65.59% |
| ENPH250117C00115000 | 2024-05-21 11:17AM EDT | 115.00 | 22.05 | 21.65 | 22.05 | +0.05 | +0.23% | 1 | 785 | 64.80% |
| ENPH250117C00120000 | 2024-05-21 11:33AM EDT | 120.00 | 19.90 | 19.75 | 20.00 | -1.20 | -5.69% | 1 | 632 | 64.28% |
| ENPH250117C00125000 | 2024-05-20 11:41AM EDT | 125.00 | 18.83 | 18.00 | 18.20 | 0.00 | - | 2 | 600 | 63.93% |
| ENPH250117C00130000 | 2024-05-21 11:47AM EDT | 130.00 | 16.50 | 15.85 | 16.50 | -0.40 | -2.37% | 1 | 1,661 | 62.79% |
| ENPH250117C00135000 | 2024-05-21 11:27AM EDT | 135.00 | 14.80 | 14.75 | 15.00 | -0.38 | -2.50% | 11 | 729 | 63.02% |
| ENPH250117C00140000 | 2024-05-21 12:01PM EDT | 140.00 | 13.50 | 13.40 | 13.60 | -0.90 | -6.25% | 1 | 1,166 | 62.71% |
| ENPH250117C00145000 | 2024-05-20 1:00PM EDT | 145.00 | 13.09 | 12.15 | 12.35 | 0.00 | - | 2 | 681 | 62.44% |
| ENPH250117C00150000 | 2024-05-20 2:45PM EDT | 150.00 | 11.70 | 11.00 | 11.20 | 0.00 | - | 2 | 1,181 | 62.16% |
| ENPH250117C00155000 | 2024-05-20 9:46AM EDT | 155.00 | 10.25 | 9.95 | 10.15 | 0.00 | - | 12 | 608 | 61.88% |
| ENPH250117C00160000 | 2024-05-17 9:36AM EDT | 160.00 | 10.80 | 9.10 | 9.30 | 0.00 | - | 1 | 861 | 61.95% |
| ENPH250117C00165000 | 2024-05-17 12:11PM EDT | 165.00 | 10.67 | 7.80 | 8.45 | 0.00 | - | 1 | 339 | 61.06% |
| ENPH250117C00170000 | 2024-05-15 12:44PM EDT | 170.00 | 10.00 | 7.45 | 7.65 | 0.00 | - | 1 | 484 | 61.52% |
| ENPH250117C00175000 | 2024-05-20 2:05PM EDT | 175.00 | 7.20 | 6.75 | 6.95 | 0.00 | - | 48 | 495 | 61.37% |
| ENPH250117C00180000 | 2024-05-21 11:35AM EDT | 180.00 | 6.15 | 6.00 | 6.35 | -0.52 | -7.80% | 7 | 590 | 61.08% |
| ENPH250117C00185000 | 2024-05-15 10:32AM EDT | 185.00 | 6.90 | 5.60 | 5.80 | 0.00 | - | 2 | 781 | 61.32% |
| ENPH250117C00190000 | 2024-05-15 3:32PM EDT | 190.00 | 6.44 | 5.10 | 5.35 | 0.00 | - | 5 | 617 | 61.38% |
| ENPH250117C00195000 | 2024-05-20 3:59PM EDT | 195.00 | 5.15 | 4.25 | 4.85 | 0.00 | - | 1 | 476 | 60.46% |
| ENPH250117C00200000 | 2024-05-20 3:52PM EDT | 200.00 | 4.60 | 4.25 | 4.40 | -0.10 | -2.13% | 1 | 1,737 | 61.21% |
| ENPH250117C00210000 | 2024-05-20 1:38PM EDT | 210.00 | 3.80 | 3.50 | 3.75 | 0.00 | - | 4 | 348 | 61.24% |
| ENPH250117C00220000 | 2024-05-20 1:39PM EDT | 220.00 | 3.25 | 2.88 | 3.15 | 0.00 | - | 6 | 399 | 61.12% |
| ENPH250117C00230000 | 2024-05-17 3:15PM EDT | 230.00 | 2.91 | 2.31 | 2.66 | 0.00 | - | 1 | 893 | 60.86% |
| ENPH250117C00240000 | 2024-05-15 11:18AM EDT | 240.00 | 2.96 | 2.07 | 2.46 | 0.00 | - | 1 | 413 | 61.99% |
| ENPH250117C00250000 | 2024-05-16 3:47PM EDT | 250.00 | 2.47 | 1.75 | 1.93 | 0.00 | - | 2 | 1,121 | 61.47% |
| ENPH250117C00260000 | 2024-05-15 10:44AM EDT | 260.00 | 2.03 | 1.50 | 1.65 | 0.00 | - | 1 | 532 | 61.63% |
| ENPH250117C00270000 | 2024-05-17 10:02AM EDT | 270.00 | 1.74 | 1.26 | 1.44 | 0.00 | - | 1 | 279 | 61.77% |
| ENPH250117C00280000 | 2024-05-17 1:58PM EDT | 280.00 | 1.40 | 1.11 | 1.23 | 0.00 | - | 1 | 949 | 62.00% |
| ENPH250117C00290000 | 2024-05-20 2:44PM EDT | 290.00 | 1.06 | 0.91 | 1.11 | 0.00 | - | 1 | 337 | 62.16% |
| ENPH250117C00300000 | 2024-05-16 12:49PM EDT | 300.00 | 1.17 | 0.73 | 0.97 | 0.00 | - | 4 | 1,730 | 62.01% |
| ENPH250117C00310000 | 2024-05-10 10:33AM EDT | 310.00 | 0.72 | 0.69 | 0.86 | 0.00 | - | 1 | 67 | 62.65% |
| ENPH250117C00320000 | 2024-05-16 12:52PM EDT | 320.00 | 0.92 | 0.59 | 0.77 | 0.00 | - | 10 | 364 | 62.84% |
| ENPH250117C00330000 | 2024-05-17 11:41AM EDT | 330.00 | 0.78 | 0.52 | 0.70 | 0.00 | - | 2 | 510 | 63.23% |
| ENPH250117C00340000 | 2024-05-08 10:00AM EDT | 340.00 | 0.61 | 0.40 | 0.63 | 0.00 | - | 2 | 469 | 63.04% |
| ENPH250117C00350000 | 2024-05-20 9:36AM EDT | 350.00 | 0.55 | 0.39 | 0.58 | 0.00 | - | 50 | 1,006 | 63.79% |
| ENPH250117C00360000 | 2024-05-09 9:31AM EDT | 360.00 | 0.20 | 0.35 | 0.53 | 0.00 | - | 100 | 739 | 64.16% |
| ENPH250117C00370000 | 2024-05-16 2:47PM EDT | 370.00 | 0.50 | 0.28 | 0.49 | 0.00 | - | 4 | 406 | 64.21% |
| ENPH250117C00380000 | 2024-05-16 2:46PM EDT | 380.00 | 0.45 | 0.27 | 0.45 | 0.00 | - | 4 | 62 | 64.80% |
| ENPH250117C00390000 | 2024-04-18 2:36PM EDT | 390.00 | 0.67 | 0.30 | 0.44 | 0.00 | - | 1 | 24 | 66.11% |
| ENPH250117C00400000 | 2024-05-17 1:57PM EDT | 400.00 | 0.36 | 0.21 | 0.39 | 0.00 | - | 1 | 1,224 | 65.43% |
| ENPH250117C00410000 | 2024-03-13 3:20PM EDT | 410.00 | 0.79 | 0.67 | 0.83 | 0.00 | - | 1 | 40 | 75.10% |
| ENPH250117C00420000 | 2024-05-02 11:42AM EDT | 420.00 | 0.30 | 0.14 | 0.35 | 0.00 | - | 1 | 144 | 65.87% |
| ENPH250117C00430000 | 2024-03-14 11:47AM EDT | 430.00 | 0.59 | 0.55 | 0.72 | 0.00 | - | 2 | 38 | 75.39% |
| ENPH250117C00440000 | 2024-03-12 12:08PM EDT | 440.00 | 0.79 | 0.52 | 0.70 | 0.00 | - | 2 | 94 | 75.98% |
| ENPH250117C00450000 | 2024-04-29 2:35PM EDT | 450.00 | 0.25 | 0.09 | 0.30 | 0.00 | - | 45 | 475 | 66.89% |
| ENPH250117C00460000 | 2024-05-15 11:12AM EDT | 460.00 | 0.26 | 0.08 | 0.28 | 0.00 | - | 1 | 33 | 67.14% |
| ENPH250117C00470000 | 2024-03-12 10:07AM EDT | 470.00 | 0.62 | 0.40 | 0.60 | 0.00 | - | 2 | 342 | 76.76% |
| ENPH250117C00480000 | 2024-05-03 3:19PM EDT | 480.00 | 0.27 | 0.01 | 0.50 | 0.00 | - | 1 | 241 | 71.48% |
| ENPH250117C00490000 | 2024-05-20 10:08AM EDT | 490.00 | 0.13 | 0.10 | 0.19 | 0.00 | - | 40 | 4,071 | 67.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH250117P00050000 | 2024-05-20 1:04PM EDT | 50.00 | 1.15 | 1.07 | 1.26 | 0.00 | - | 4 | 1,485 | 65.99% |
| ENPH250117P00055000 | 2024-05-21 10:51AM EDT | 55.00 | 1.65 | 1.66 | 1.76 | 0.00 | - | 1 | 177 | 65.01% |
| ENPH250117P00060000 | 2024-05-14 2:14PM EDT | 60.00 | 2.33 | 2.33 | 2.42 | 0.00 | - | 1 | 1,005 | 63.88% |
| ENPH250117P00065000 | 2024-05-13 2:54PM EDT | 65.00 | 3.30 | 3.05 | 3.30 | 0.00 | - | 3 | 2,083 | 62.68% |
| ENPH250117P00070000 | 2024-05-20 10:08AM EDT | 70.00 | 4.15 | 4.10 | 4.35 | 0.00 | - | 10 | 1,096 | 62.05% |
| ENPH250117P00075000 | 2024-05-20 9:31AM EDT | 75.00 | 5.10 | 5.30 | 5.55 | 0.00 | - | 1 | 1,029 | 61.23% |
| ENPH250117P00080000 | 2024-05-21 11:01AM EDT | 80.00 | 6.78 | 6.65 | 6.95 | +0.75 | +12.44% | 1 | 1,943 | 60.38% |
| ENPH250117P00085000 | 2024-05-21 11:05AM EDT | 85.00 | 8.25 | 8.15 | 8.45 | +0.45 | +5.77% | 1 | 321 | 59.30% |
| ENPH250117P00090000 | 2024-05-21 11:08AM EDT | 90.00 | 10.00 | 9.85 | 10.25 | +0.30 | +3.09% | 111 | 1,397 | 58.47% |
| ENPH250117P00095000 | 2024-05-21 11:12AM EDT | 95.00 | 11.90 | 11.85 | 12.15 | -0.15 | -1.24% | 1 | 318 | 57.68% |
| ENPH250117P00100000 | 2024-05-21 11:53AM EDT | 100.00 | 14.15 | 13.95 | 14.30 | +0.48 | +3.51% | 2 | 1,465 | 56.84% |
| ENPH250117P00105000 | 2024-05-21 11:38AM EDT | 105.00 | 16.30 | 16.30 | 16.65 | +0.70 | +4.49% | 2 | 2,802 | 56.11% |
| ENPH250117P00110000 | 2024-05-21 11:53AM EDT | 110.00 | 19.00 | 18.80 | 19.15 | +0.21 | +1.12% | 1 | 1,132 | 55.27% |
| ENPH250117P00115000 | 2024-05-20 10:07AM EDT | 115.00 | 21.61 | 21.50 | 21.90 | 0.00 | - | 10 | 1,014 | 54.55% |
| ENPH250117P00120000 | 2024-05-20 9:57AM EDT | 120.00 | 24.84 | 24.35 | 24.80 | 0.00 | - | 10 | 2,836 | 53.74% |
| ENPH250117P00125000 | 2024-05-20 10:11AM EDT | 125.00 | 27.50 | 27.60 | 27.90 | 0.00 | - | 1 | 1,210 | 53.30% |
| ENPH250117P00130000 | 2024-05-20 2:36PM EDT | 130.00 | 30.32 | 30.15 | 31.15 | 0.00 | - | 1 | 685 | 51.61% |
| ENPH250117P00135000 | 2024-05-20 2:36PM EDT | 135.00 | 33.69 | 34.25 | 34.85 | 0.00 | - | 3 | 493 | 52.29% |
| ENPH250117P00140000 | 2024-05-20 2:36PM EDT | 140.00 | 37.26 | 37.85 | 38.45 | 0.00 | - | 3 | 573 | 51.72% |
| ENPH250117P00145000 | 2024-05-14 11:09AM EDT | 145.00 | 39.05 | 41.25 | 41.85 | 0.00 | - | 25 | 462 | 50.11% |
| ENPH250117P00150000 | 2024-05-17 12:26PM EDT | 150.00 | 42.11 | 44.85 | 45.75 | 0.00 | - | 10 | 584 | 50.54% |
| ENPH250117P00155000 | 2024-04-26 11:27AM EDT | 155.00 | 50.55 | 49.35 | 49.85 | 0.00 | - | 1 | 271 | 50.32% |
| ENPH250117P00160000 | 2024-05-03 9:53AM EDT | 160.00 | 50.85 | 53.35 | 54.05 | 0.00 | - | 1 | 612 | 50.10% |
| ENPH250117P00165000 | 2024-04-17 12:55PM EDT | 165.00 | 60.10 | 54.35 | 56.65 | 0.00 | - | 4 | 390 | 43.20% |
| ENPH250117P00170000 | 2024-04-19 2:33PM EDT | 170.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| ENPH250117P00175000 | 2024-05-20 9:38AM EDT | 175.00 | 66.05 | 65.55 | 66.75 | 0.00 | - | 1 | 209 | 47.68% |
| ENPH250117P00180000 | 2024-04-18 12:19PM EDT | 180.00 | 72.13 | 67.40 | 69.00 | 0.00 | - | 10 | 285 | 32.30% |
| ENPH250117P00185000 | 2024-04-09 2:05PM EDT | 185.00 | 71.14 | 75.05 | 76.00 | 0.00 | - | 1 | 28 | 47.78% |
| ENPH250117P00190000 | 2024-03-12 9:57AM EDT | 190.00 | 72.44 | 75.60 | 77.75 | 0.00 | - | 1 | 11 | 0.00% |
| ENPH250117P00195000 | 2024-05-13 10:28AM EDT | 195.00 | 85.27 | 84.00 | 86.45 | 0.00 | - | 3 | 4 | 53.36% |
| ENPH250117P00200000 | 2024-05-02 10:37AM EDT | 200.00 | 97.00 | 88.45 | 90.35 | 0.00 | - | 4 | 34 | 48.93% |
| ENPH250117P00210000 | 2024-05-02 12:23PM EDT | 210.00 | 104.80 | 98.30 | 100.65 | 0.00 | - | 6 | 40 | 53.61% |
| ENPH250117P00220000 | 2023-12-26 11:17AM EDT | 220.00 | 89.75 | 113.35 | 117.65 | 0.00 | - | 1 | 3 | 77.99% |
| ENPH250117P00230000 | 2024-04-22 12:56PM EDT | 230.00 | 122.79 | 116.65 | 120.40 | 0.00 | - | 2 | 8 | 57.30% |
| ENPH250117P00240000 | 2024-04-04 1:57PM EDT | 240.00 | 114.70 | 123.80 | 127.50 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00250000 | 2024-01-19 3:53PM EDT | 250.00 | 146.50 | 118.70 | 120.25 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00260000 | 2024-05-02 9:40AM EDT | 260.00 | 155.87 | 146.60 | 149.85 | 0.00 | - | 1 | 3 | 59.88% |
| ENPH250117P00270000 | 2024-01-17 4:54PM EDT | 270.00 | 164.52 | 137.70 | 140.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00280000 | 2024-01-19 11:11AM EDT | 280.00 | 175.50 | 146.55 | 150.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00290000 | 2023-11-24 10:30AM EDT | 290.00 | 190.25 | 155.00 | 158.15 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00300000 | 2024-05-15 3:00PM EDT | 300.00 | 185.00 | 186.65 | 190.50 | 0.00 | - | 38 | 10 | 72.41% |
| ENPH250117P00310000 | 2024-05-09 3:51PM EDT | 310.00 | 198.98 | 196.50 | 200.05 | 0.00 | - | 6 | 0 | 70.61% |
| ENPH250117P00320000 | 2023-09-13 2:14PM EDT | 320.00 | 203.00 | 194.10 | 198.45 | 0.00 | - | 120 | 0 | 0.00% |
| ENPH250117P00330000 | 2023-09-13 2:14PM EDT | 330.00 | 208.50 | 204.40 | 208.40 | 0.00 | - | 48 | 0 | 0.00% |
| ENPH250117P00340000 | 2023-09-07 2:50PM EDT | 340.00 | 216.50 | 218.55 | 223.25 | 0.00 | - | 24 | 0 | 0.00% |
| ENPH250117P00350000 | 2023-12-19 3:27PM EDT | 350.00 | 216.10 | 241.00 | 245.45 | 0.00 | - | 1 | 0 | 96.41% |
| ENPH250117P00360000 | 2023-07-25 11:24AM EDT | 360.00 | 183.15 | 235.05 | 239.50 | 0.00 | - | 2 | 3 | 0.00% |
| ENPH250117P00370000 | 2023-08-16 2:44PM EDT | 370.00 | 237.55 | 247.60 | 252.00 | 0.00 | - | 20 | 12 | 0.00% |
| ENPH250117P00380000 | 2023-09-13 2:01PM EDT | 380.00 | 259.14 | 254.10 | 258.30 | 0.00 | - | 32 | 0 | 0.00% |
| ENPH250117P00390000 | 2023-09-13 2:14PM EDT | 390.00 | 268.15 | 264.10 | 268.40 | 0.00 | - | 48 | 0 | 0.00% |
| ENPH250117P00400000 | 2023-11-21 10:30AM EDT | 400.00 | 301.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00410000 | 2023-09-13 2:01PM EDT | 410.00 | 292.15 | 283.50 | 288.40 | 0.00 | - | 32 | 0 | 0.00% |
| ENPH250117P00420000 | 2023-06-29 10:27AM EDT | 420.00 | 257.45 | 263.50 | 268.00 | 0.00 | - | 3 | 0 | 0.00% |
| ENPH250117P00430000 | 2023-08-25 3:11PM EDT | 430.00 | 307.35 | 308.00 | 312.50 | 0.00 | - | 12 | 0 | 0.00% |
| ENPH250117P00440000 | 2023-08-10 3:07PM EDT | 440.00 | 305.35 | 317.50 | 322.00 | 0.00 | - | 16 | 12 | 0.00% |
| ENPH250117P00450000 | 2023-09-07 2:50PM EDT | 450.00 | 328.10 | 328.50 | 333.50 | 0.00 | - | 41 | 0 | 0.00% |
| ENPH250117P00460000 | 2023-08-10 3:07PM EDT | 460.00 | 320.70 | 337.50 | 342.00 | 0.00 | - | 18 | 10 | 0.00% |
| ENPH250117P00470000 | 2023-02-06 12:51PM EDT | 470.00 | 248.70 | 250.75 | 254.75 | 0.00 | - | 8 | 21 | 0.00% |
| ENPH250117P00480000 | 2023-02-01 12:25PM EDT | 480.00 | 264.30 | 261.00 | 265.50 | 0.00 | - | 2 | 93 | 0.00% |
| ENPH250117P00490000 | 2023-09-18 9:56AM EDT | 490.00 | 371.74 | 363.50 | 368.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.