Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH260116C00050000 | 2024-05-13 11:27AM EDT | 50.00 | 71.00 | 68.20 | 71.85 | 0.00 | - | 1 | 57 | 78.52% |
| ENPH260116C00055000 | 2024-05-16 10:02AM EDT | 55.00 | 69.61 | 65.10 | 69.00 | 0.00 | - | 1 | 19 | 78.52% |
| ENPH260116C00060000 | 2024-05-20 9:30AM EDT | 60.00 | 66.15 | 63.00 | 65.75 | 0.00 | - | 10 | 68 | 78.92% |
| ENPH260116C00065000 | 2024-05-21 3:41PM EDT | 65.00 | 60.50 | 59.50 | 60.90 | -1.25 | -2.02% | 290 | 316 | 74.26% |
| ENPH260116C00070000 | 2024-05-20 12:47PM EDT | 70.00 | 58.95 | 56.40 | 57.95 | 0.00 | - | 57 | 113 | 73.06% |
| ENPH260116C00075000 | 2024-05-20 1:26PM EDT | 75.00 | 55.75 | 53.55 | 55.10 | 0.00 | - | 30 | 82 | 72.09% |
| ENPH260116C00080000 | 2024-05-15 9:49AM EDT | 80.00 | 56.60 | 50.80 | 52.30 | 0.00 | - | 10 | 149 | 71.06% |
| ENPH260116C00085000 | 2024-04-08 11:10AM EDT | 85.00 | 54.35 | 49.75 | 51.80 | 0.00 | - | 4 | 63 | 74.49% |
| ENPH260116C00090000 | 2024-05-20 2:08PM EDT | 90.00 | 47.25 | 45.70 | 47.20 | 0.00 | - | 17 | 231 | 69.43% |
| ENPH260116C00095000 | 2024-05-14 9:39AM EDT | 95.00 | 49.35 | 43.40 | 44.80 | 0.00 | - | 5 | 185 | 68.76% |
| ENPH260116C00100000 | 2024-05-20 3:04PM EDT | 100.00 | 43.23 | 41.10 | 42.55 | 0.00 | - | 3 | 361 | 68.05% |
| ENPH260116C00105000 | 2024-05-03 3:08PM EDT | 105.00 | 42.00 | 38.50 | 40.40 | 0.00 | - | 17 | 59 | 66.97% |
| ENPH260116C00110000 | 2024-05-21 11:49AM EDT | 110.00 | 38.00 | 35.55 | 38.30 | +0.05 | +0.13% | 1 | 165 | 65.46% |
| ENPH260116C00115000 | 2024-05-20 12:17PM EDT | 115.00 | 37.65 | 35.05 | 36.55 | 0.00 | - | 10 | 251 | 66.48% |
| ENPH260116C00120000 | 2024-05-21 12:44PM EDT | 120.00 | 34.00 | 33.35 | 34.50 | -4.20 | -10.99% | 1 | 196 | 65.90% |
| ENPH260116C00125000 | 2024-05-17 9:43AM EDT | 125.00 | 35.62 | 31.55 | 32.75 | 0.00 | - | 6 | 123 | 65.37% |
| ENPH260116C00130000 | 2024-05-07 11:09AM EDT | 130.00 | 35.59 | 29.95 | 32.00 | 0.00 | - | 1 | 384 | 65.78% |
| ENPH260116C00135000 | 2024-05-17 2:02PM EDT | 135.00 | 31.55 | 28.40 | 29.55 | 0.00 | - | 10 | 583 | 64.58% |
| ENPH260116C00140000 | 2024-05-14 10:07AM EDT | 140.00 | 30.55 | 26.90 | 28.10 | 0.00 | - | 2 | 172 | 64.21% |
| ENPH260116C00145000 | 2024-05-20 12:17PM EDT | 145.00 | 27.55 | 25.50 | 27.35 | 0.00 | - | 10 | 197 | 64.41% |
| ENPH260116C00150000 | 2024-05-21 3:58PM EDT | 150.00 | 24.65 | 24.15 | 26.30 | -1.35 | -5.19% | 4 | 457 | 64.29% |
| ENPH260116C00155000 | 2024-05-16 3:20PM EDT | 155.00 | 26.73 | 22.00 | 24.25 | 0.00 | - | 30 | 116 | 62.49% |
| ENPH260116C00160000 | 2024-05-21 1:53PM EDT | 160.00 | 22.16 | 22.00 | 23.20 | -0.68 | -2.98% | 1 | 135 | 63.35% |
| ENPH260116C00165000 | 2024-05-14 9:39AM EDT | 165.00 | 25.07 | 19.80 | 22.10 | 0.00 | - | 20 | 55 | 62.15% |
| ENPH260116C00170000 | 2024-05-15 9:57AM EDT | 170.00 | 22.50 | 18.85 | 20.85 | 0.00 | - | 1 | 82 | 61.81% |
| ENPH260116C00175000 | 2024-05-21 1:53PM EDT | 175.00 | 19.06 | 18.60 | 19.95 | -1.44 | -7.02% | 2 | 52 | 62.31% |
| ENPH260116C00180000 | 2024-04-29 12:47PM EDT | 180.00 | 21.26 | 16.95 | 19.10 | 0.00 | - | 1 | 145 | 61.54% |
| ENPH260116C00185000 | 2024-05-20 1:18PM EDT | 185.00 | 18.50 | 16.40 | 18.30 | 0.00 | - | 5 | 391 | 61.72% |
| ENPH260116C00190000 | 2024-05-15 1:12PM EDT | 190.00 | 19.45 | 16.05 | 17.65 | 0.00 | - | 8 | 41 | 62.14% |
| ENPH260116C00195000 | 2024-05-14 3:48PM EDT | 195.00 | 18.40 | 14.45 | 17.10 | 0.00 | - | 1 | 204 | 61.45% |
| ENPH260116C00200000 | 2024-05-21 3:59PM EDT | 200.00 | 15.11 | 14.05 | 16.25 | -2.41 | -13.76% | 3 | 524 | 61.51% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH260116P00050000 | 2024-05-20 1:05PM EDT | 50.00 | 4.35 | 3.50 | 4.70 | 0.00 | - | 3 | 216 | 59.25% |
| ENPH260116P00055000 | 2024-05-21 11:53AM EDT | 55.00 | 5.58 | 4.75 | 5.90 | -0.58 | -9.42% | 4 | 28 | 58.69% |
| ENPH260116P00060000 | 2024-05-20 11:15AM EDT | 60.00 | 6.95 | 6.65 | 7.30 | 0.00 | - | 3 | 406 | 59.07% |
| ENPH260116P00065000 | 2024-05-20 9:36AM EDT | 65.00 | 8.45 | 8.15 | 9.30 | 0.00 | - | 10 | 88 | 59.05% |
| ENPH260116P00070000 | 2024-05-16 12:00PM EDT | 70.00 | 9.30 | 9.75 | 10.90 | 0.00 | - | 1 | 51 | 58.05% |
| ENPH260116P00075000 | 2024-05-16 1:21PM EDT | 75.00 | 11.44 | 10.90 | 12.35 | 0.00 | - | 20 | 870 | 55.95% |
| ENPH260116P00080000 | 2024-05-21 9:30AM EDT | 80.00 | 14.06 | 12.65 | 14.30 | +0.78 | +5.87% | 1 | 213 | 55.06% |
| ENPH260116P00085000 | 2024-05-20 9:53AM EDT | 85.00 | 15.85 | 14.90 | 16.40 | 0.00 | - | 1 | 99 | 54.65% |
| ENPH260116P00090000 | 2024-05-21 10:43AM EDT | 90.00 | 17.85 | 17.70 | 18.60 | +0.60 | +3.48% | 1 | 190 | 54.61% |
| ENPH260116P00095000 | 2024-05-16 2:28PM EDT | 95.00 | 19.75 | 19.55 | 20.95 | 0.00 | - | 5 | 81 | 53.44% |
| ENPH260116P00100000 | 2024-05-20 2:29PM EDT | 100.00 | 22.77 | 22.10 | 23.35 | 0.00 | - | 3 | 220 | 52.81% |
| ENPH260116P00105000 | 2024-05-20 2:29PM EDT | 105.00 | 25.27 | 24.90 | 25.95 | 0.00 | - | 1 | 104 | 52.37% |
| ENPH260116P00110000 | 2024-05-17 1:49PM EDT | 110.00 | 26.90 | 27.35 | 28.60 | 0.00 | - | 2 | 372 | 51.43% |
| ENPH260116P00115000 | 2024-05-17 1:49PM EDT | 115.00 | 29.65 | 30.30 | 31.40 | 0.00 | - | 2 | 164 | 50.89% |
| ENPH260116P00120000 | 2024-05-21 11:53AM EDT | 120.00 | 33.99 | 33.40 | 34.35 | +1.49 | +4.58% | 4 | 184 | 50.42% |
| ENPH260116P00125000 | 2024-05-17 1:49PM EDT | 125.00 | 35.65 | 36.15 | 37.45 | 0.00 | - | 6 | 48 | 50.72% |
| ENPH260116P00130000 | 2024-05-17 1:49PM EDT | 130.00 | 38.50 | 39.75 | 40.80 | 0.00 | - | 1 | 515 | 50.44% |
| ENPH260116P00135000 | 2024-05-06 1:06PM EDT | 135.00 | 42.85 | 42.60 | 43.90 | 0.00 | - | 1 | 184 | 49.55% |
| ENPH260116P00140000 | 2024-05-20 9:39AM EDT | 140.00 | 46.60 | 46.20 | 47.25 | 0.00 | - | 16 | 45 | 48.93% |
| ENPH260116P00145000 | 2024-05-21 11:53AM EDT | 145.00 | 50.25 | 48.45 | 50.75 | -0.67 | -1.32% | 2 | 35 | 48.41% |
| ENPH260116P00150000 | 2024-05-14 3:10PM EDT | 150.00 | 52.05 | 53.20 | 54.35 | 0.00 | - | 2 | 96 | 47.91% |
| ENPH260116P00155000 | 2024-05-20 11:15AM EDT | 155.00 | 57.30 | 56.85 | 58.05 | 0.00 | - | 1 | 9 | 47.44% |
| ENPH260116P00160000 | 2024-04-12 12:52PM EDT | 160.00 | 61.20 | 62.15 | 65.50 | 0.00 | - | 2 | 25 | 50.57% |
| ENPH260116P00165000 | 2024-03-19 9:30AM EDT | 165.00 | 68.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ENPH260116P00170000 | 2024-05-21 11:41AM EDT | 170.00 | 68.54 | 66.90 | 69.60 | +2.37 | +3.58% | 1 | 160 | 45.98% |
| ENPH260116P00175000 | 2024-02-22 10:57AM EDT | 175.00 | 67.60 | 71.50 | 76.50 | 0.00 | - | 1 | 21 | 51.03% |
| ENPH260116P00180000 | 2024-04-04 12:10PM EDT | 180.00 | 70.93 | 74.95 | 77.30 | 0.00 | - | 1 | 87 | 44.28% |
| ENPH260116P00185000 | 2024-03-14 9:39AM EDT | 185.00 | 80.42 | 78.75 | 81.00 | 0.00 | - | 9 | 21 | 42.86% |
| ENPH260116P00190000 | 2024-04-05 10:24AM EDT | 190.00 | 86.20 | 83.00 | 85.40 | 0.00 | - | 1 | 1 | 42.77% |
| ENPH260116P00195000 | 2024-05-02 9:40AM EDT | 195.00 | 95.05 | 87.35 | 91.00 | 0.00 | - | - | 1 | 45.26% |
| ENPH260116P00200000 | 2024-05-17 10:35AM EDT | 200.00 | 90.03 | 91.85 | 94.80 | 0.00 | - | 5 | 38 | 43.68% |
© 2024 Yahoo. All rights reserved.