Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240524C00080000 | 2024-05-20 11:06AM EDT | 80.00 | 32.02 | 30.40 | 33.40 | 0.00 | - | 5 | 4 | 221.00% |
| ENPH240524C00085000 | 2024-05-20 11:53AM EDT | 85.00 | 27.93 | 25.35 | 28.35 | 0.00 | - | 4 | 7 | 184.86% |
| ENPH240524C00090000 | 2024-05-17 2:04PM EDT | 90.00 | 25.47 | 19.30 | 22.70 | 0.00 | - | 10 | 10 | 193.75% |
| ENPH240524C00095000 | 2024-05-16 2:29PM EDT | 95.00 | 21.63 | 15.70 | 17.30 | 0.00 | - | - | 4 | 103.13% |
| ENPH240524C00098000 | 2024-05-14 9:40AM EDT | 98.00 | 20.20 | 12.55 | 15.50 | 0.00 | - | 1 | 1 | 112.01% |
| ENPH240524C00099000 | 2024-04-25 10:58AM EDT | 99.00 | 8.30 | 11.65 | 13.50 | 0.00 | - | - | 30 | 85.55% |
| ENPH240524C00100000 | 2024-05-20 3:18PM EDT | 100.00 | 13.25 | 10.40 | 12.50 | 0.00 | - | 5 | 20 | 73.14% |
| ENPH240524C00101000 | 2024-04-26 10:34AM EDT | 101.00 | 16.00 | 9.35 | 11.25 | 0.00 | - | 7 | 18 | 58.20% |
| ENPH240524C00102000 | 2024-05-13 9:30AM EDT | 102.00 | 8.65 | 8.85 | 9.90 | 0.00 | - | 1 | 28 | 58.30% |
| ENPH240524C00103000 | 2024-05-21 9:49AM EDT | 103.00 | 10.31 | 7.65 | 8.95 | -0.24 | -2.27% | 2 | 17 | 77.39% |
| ENPH240524C00104000 | 2024-05-16 10:15AM EDT | 104.00 | 11.42 | 7.45 | 8.05 | 0.00 | - | 1 | 21 | 63.97% |
| ENPH240524C00105000 | 2024-05-20 11:37AM EDT | 105.00 | 8.06 | 6.60 | 7.05 | 0.00 | - | 3 | 46 | 60.35% |
| ENPH240524C00106000 | 2024-05-20 1:12PM EDT | 106.00 | 7.75 | 5.25 | 6.50 | 0.00 | - | 7 | 14 | 55.42% |
| ENPH240524C00107000 | 2024-05-20 2:44PM EDT | 107.00 | 6.49 | 5.05 | 5.70 | 0.00 | - | 16 | 158 | 62.31% |
| ENPH240524C00108000 | 2024-05-21 11:03AM EDT | 108.00 | 4.59 | 4.25 | 5.35 | -1.10 | -19.33% | 6 | 71 | 64.89% |
| ENPH240524C00109000 | 2024-05-20 3:46PM EDT | 109.00 | 5.12 | 3.60 | 4.20 | 0.00 | - | 116 | 74 | 58.64% |
| ENPH240524C00110000 | 2024-05-21 12:20PM EDT | 110.00 | 3.15 | 3.00 | 3.15 | -1.48 | -31.97% | 146 | 165 | 53.37% |
| ENPH240524C00111000 | 2024-05-21 12:51PM EDT | 111.00 | 2.50 | 2.48 | 2.57 | -1.45 | -36.71% | 18 | 117 | 52.93% |
| ENPH240524C00112000 | 2024-05-21 12:50PM EDT | 112.00 | 2.03 | 2.01 | 2.09 | -1.32 | -39.40% | 295 | 312 | 52.73% |
| ENPH240524C00113000 | 2024-05-21 12:51PM EDT | 113.00 | 1.63 | 1.60 | 1.65 | -1.18 | -43.87% | 277 | 394 | 52.20% |
| ENPH240524C00114000 | 2024-05-21 12:46PM EDT | 114.00 | 1.18 | 1.27 | 1.31 | -1.07 | -47.56% | 80 | 320 | 52.34% |
| ENPH240524C00115000 | 2024-05-21 12:50PM EDT | 115.00 | 1.00 | 0.99 | 1.06 | -0.92 | -47.92% | 645 | 1,038 | 52.83% |
| ENPH240524C00116000 | 2024-05-21 12:49PM EDT | 116.00 | 0.76 | 0.77 | 0.82 | -0.80 | -51.28% | 387 | 686 | 52.98% |
| ENPH240524C00117000 | 2024-05-21 12:48PM EDT | 117.00 | 0.54 | 0.55 | 0.64 | -0.73 | -57.48% | 565 | 566 | 52.64% |
| ENPH240524C00118000 | 2024-05-21 12:48PM EDT | 118.00 | 0.44 | 0.43 | 0.46 | -0.60 | -57.69% | 376 | 512 | 52.64% |
| ENPH240524C00119000 | 2024-05-21 12:48PM EDT | 119.00 | 0.33 | 0.33 | 0.37 | -0.42 | -56.00% | 188 | 267 | 53.61% |
| ENPH240524C00120000 | 2024-05-21 12:45PM EDT | 120.00 | 0.24 | 0.23 | 0.28 | -0.39 | -61.90% | 395 | 1,207 | 53.61% |
| ENPH240524C00121000 | 2024-05-21 12:24PM EDT | 121.00 | 0.20 | 0.20 | 0.22 | -0.27 | -57.45% | 528 | 468 | 55.27% |
| ENPH240524C00122000 | 2024-05-21 12:32PM EDT | 122.00 | 0.18 | 0.13 | 0.18 | -0.21 | -53.85% | 14 | 291 | 55.47% |
| ENPH240524C00123000 | 2024-05-21 12:47PM EDT | 123.00 | 0.11 | 0.09 | 0.12 | -0.19 | -63.33% | 43 | 290 | 54.88% |
| ENPH240524C00124000 | 2024-05-21 11:29AM EDT | 124.00 | 0.09 | 0.06 | 0.11 | -0.14 | -60.87% | 163 | 410 | 56.25% |
| ENPH240524C00125000 | 2024-05-21 12:49PM EDT | 125.00 | 0.06 | 0.06 | 0.08 | -0.12 | -63.16% | 804 | 957 | 57.81% |
| ENPH240524C00126000 | 2024-05-21 10:21AM EDT | 126.00 | 0.08 | 0.05 | 0.06 | -0.06 | -42.86% | 2 | 371 | 58.59% |
| ENPH240524C00127000 | 2024-05-21 10:13AM EDT | 127.00 | 0.07 | 0.03 | 0.07 | -0.04 | -36.36% | 9 | 85 | 60.94% |
| ENPH240524C00128000 | 2024-05-21 12:34PM EDT | 128.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 31 | 695 | 61.72% |
| ENPH240524C00129000 | 2024-05-21 10:12AM EDT | 129.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 12 | 286 | 63.67% |
| ENPH240524C00130000 | 2024-05-21 12:40PM EDT | 130.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 204 | 474 | 63.67% |
| ENPH240524C00131000 | 2024-05-21 10:48AM EDT | 131.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 249 | 69.14% |
| ENPH240524C00132000 | 2024-05-20 11:52AM EDT | 132.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 246 | 70.31% |
| ENPH240524C00133000 | 2024-05-21 12:07PM EDT | 133.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 183 | 67.19% |
| ENPH240524C00134000 | 2024-05-20 11:08AM EDT | 134.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 120 | 149 | 89.06% |
| ENPH240524C00135000 | 2024-05-21 9:52AM EDT | 135.00 | 0.13 | 0.01 | 0.13 | +0.10 | +333.33% | 2 | 426 | 87.89% |
| ENPH240524C00136000 | 2024-05-14 2:12PM EDT | 136.00 | 0.28 | 0.01 | 0.67 | 0.00 | - | - | 11 | 119.14% |
| ENPH240524C00137000 | 2024-05-16 3:42PM EDT | 137.00 | 0.10 | 0.01 | 0.67 | 0.00 | - | - | 2 | 122.46% |
| ENPH240524C00138000 | 2024-05-15 3:59PM EDT | 138.00 | 0.12 | 0.01 | 0.51 | 0.00 | - | 2 | 5 | 119.34% |
| ENPH240524C00139000 | 2024-05-14 11:02AM EDT | 139.00 | 0.25 | 0.01 | 0.36 | 0.00 | - | - | 1 | 115.04% |
| ENPH240524C00140000 | 2024-05-20 3:51PM EDT | 140.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 200 | 92.97% |
| ENPH240524C00141000 | 2024-05-20 11:39AM EDT | 141.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 30 | 37 | 100.78% |
| ENPH240524C00145000 | 2024-05-21 11:27AM EDT | 145.00 | 0.01 | 0.01 | 0.66 | 0.00 | - | 5 | 121 | 147.27% |
| ENPH240524C00150000 | 2024-05-20 11:59AM EDT | 150.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 98 | 137.50% |
| ENPH240524C00155000 | 2024-05-20 2:46PM EDT | 155.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 40 | 66 | 146.09% |
| ENPH240524C00160000 | 2024-05-14 1:36PM EDT | 160.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 139 | 121.88% |
| ENPH240524C00165000 | 2024-05-14 10:19AM EDT | 165.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 153.91% |
| ENPH240524C00170000 | 2024-05-16 10:16AM EDT | 170.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 6 | 7 | 212.89% |
| ENPH240524C00175000 | 2024-05-16 2:33PM EDT | 175.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 28 | 194.14% |
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 | 0.26 | 0.00 | - | 8 | 23 | 211.72% |
| ENPH240524P00075000 | 2024-05-21 12:16PM EDT | 75.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 7 | 34 | 180.08% |
| ENPH240524P00080000 | 2024-05-17 1:17PM EDT | 80.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 87 | 156.64% |
| ENPH240524P00083000 | 2024-05-21 12:16PM EDT | 83.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 14 | 10 | 138.67% |
| ENPH240524P00085000 | 2024-05-21 10:12AM EDT | 85.00 | 0.01 | 0.01 | 0.14 | -0.01 | -50.00% | 16 | 458 | 120.70% |
| ENPH240524P00086000 | 2024-05-13 12:55PM EDT | 86.00 | 0.05 | 0.01 | 0.66 | 0.00 | - | 6 | 6 | 150.59% |
| ENPH240524P00087000 | 2024-05-09 10:21AM EDT | 87.00 | 0.16 | 0.01 | 0.66 | 0.00 | - | 104 | 111 | 144.92% |
| ENPH240524P00088000 | 2024-05-14 1:08PM EDT | 88.00 | 0.04 | 0.01 | 0.66 | 0.00 | - | 210 | 208 | 139.45% |
| ENPH240524P00089000 | 2024-05-21 11:27AM EDT | 89.00 | 0.09 | 0.01 | 0.09 | -0.12 | -57.14% | 2 | 25 | 96.88% |
| ENPH240524P00090000 | 2024-05-20 10:10AM EDT | 90.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 444 | 86.72% |
| ENPH240524P00091000 | 2024-05-15 11:08AM EDT | 91.00 | 0.05 | 0.01 | 0.66 | 0.00 | - | 1 | 29 | 122.95% |
| ENPH240524P00092000 | 2024-05-17 10:36AM EDT | 92.00 | 0.01 | 0.01 | 0.22 | -0.01 | -50.00% | 12 | 114 | 95.70% |
| ENPH240524P00093000 | 2024-05-17 2:51PM EDT | 93.00 | 0.03 | 0.01 | 0.66 | 0.00 | - | 10 | 30 | 112.11% |
| ENPH240524P00094000 | 2024-05-20 10:30AM EDT | 94.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 25 | 78.52% |
| ENPH240524P00095000 | 2024-05-20 1:38PM EDT | 95.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 153 | 384 | 70.31% |
| ENPH240524P00096000 | 2024-05-16 2:20PM EDT | 96.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 32 | 64.06% |
| ENPH240524P00097000 | 2024-05-20 3:14PM EDT | 97.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 30 | 48 | 62.11% |
| ENPH240524P00098000 | 2024-05-21 9:52AM EDT | 98.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 1 | 88 | 58.20% |
| ENPH240524P00099000 | 2024-05-21 11:44AM EDT | 99.00 | 0.04 | 0.03 | 0.08 | -0.02 | -33.33% | 65 | 45 | 55.86% |
| ENPH240524P00100000 | 2024-05-21 12:21PM EDT | 100.00 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 504 | 397 | 53.13% |
| ENPH240524P00101000 | 2024-05-20 11:06AM EDT | 101.00 | 0.06 | 0.05 | 0.10 | -0.08 | -57.14% | 4 | 297 | 50.20% |
| ENPH240524P00102000 | 2024-05-21 11:37AM EDT | 102.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 151 | 718 | 50.20% |
| ENPH240524P00103000 | 2024-05-21 12:39PM EDT | 103.00 | 0.13 | 0.11 | 0.17 | -0.03 | -18.75% | 94 | 426 | 49.22% |
| ENPH240524P00104000 | 2024-05-21 12:21PM EDT | 104.00 | 0.19 | 0.18 | 0.23 | -0.05 | -20.83% | 517 | 551 | 47.75% |
| ENPH240524P00105000 | 2024-05-21 12:44PM EDT | 105.00 | 0.31 | 0.27 | 0.33 | +0.03 | +10.71% | 70 | 802 | 47.17% |
| ENPH240524P00106000 | 2024-05-21 12:47PM EDT | 106.00 | 0.44 | 0.40 | 0.46 | +0.06 | +15.79% | 155 | 316 | 46.39% |
| ENPH240524P00107000 | 2024-05-21 12:44PM EDT | 107.00 | 0.63 | 0.54 | 0.61 | +0.15 | +31.25% | 233 | 324 | 44.97% |
| ENPH240524P00108000 | 2024-05-21 12:39PM EDT | 108.00 | 0.85 | 0.79 | 0.86 | +0.17 | +25.00% | 89 | 363 | 45.02% |
| ENPH240524P00109000 | 2024-05-21 12:51PM EDT | 109.00 | 1.10 | 1.07 | 1.17 | +0.18 | +19.57% | 133 | 275 | 44.97% |
| ENPH240524P00110000 | 2024-05-21 12:44PM EDT | 110.00 | 1.60 | 1.45 | 1.52 | +0.45 | +39.13% | 252 | 1,133 | 44.19% |
| ENPH240524P00111000 | 2024-05-21 12:38PM EDT | 111.00 | 1.99 | 1.89 | 1.98 | +0.49 | +32.67% | 71 | 254 | 44.19% |
| ENPH240524P00112000 | 2024-05-21 12:44PM EDT | 112.00 | 2.61 | 2.43 | 2.51 | +0.71 | +37.37% | 98 | 452 | 44.04% |
| ENPH240524P00113000 | 2024-05-21 12:11PM EDT | 113.00 | 3.10 | 3.00 | 3.20 | +0.70 | +29.17% | 42 | 214 | 45.80% |
| ENPH240524P00114000 | 2024-05-21 10:15AM EDT | 114.00 | 3.65 | 3.60 | 3.80 | +0.40 | +12.31% | 13 | 193 | 43.85% |
| ENPH240524P00115000 | 2024-05-21 11:53AM EDT | 115.00 | 4.67 | 4.35 | 4.60 | +1.17 | +33.43% | 12 | 255 | 45.31% |
| ENPH240524P00116000 | 2024-05-21 11:54AM EDT | 116.00 | 5.38 | 5.15 | 5.40 | +0.88 | +19.56% | 2 | 163 | 45.36% |
| ENPH240524P00117000 | 2024-05-21 11:54AM EDT | 117.00 | 6.15 | 5.90 | 6.15 | +1.15 | +23.00% | 4 | 230 | 41.60% |
| ENPH240524P00118000 | 2024-05-21 12:15PM EDT | 118.00 | 7.05 | 6.65 | 7.65 | +0.30 | +4.44% | 2 | 549 | 64.36% |
| ENPH240524P00119000 | 2024-05-20 10:08AM EDT | 119.00 | 7.35 | 7.50 | 7.90 | 0.00 | - | 8 | 32 | 33.59% |
| ENPH240524P00120000 | 2024-05-21 11:52AM EDT | 120.00 | 9.00 | 8.25 | 9.15 | +0.94 | +11.66% | 3 | 63 | 55.37% |
| ENPH240524P00121000 | 2024-05-17 3:53PM EDT | 121.00 | 7.51 | 9.25 | 10.20 | 0.00 | - | 4 | 4 | 62.21% |
| ENPH240524P00122000 | 2024-05-20 9:43AM EDT | 122.00 | 11.00 | 10.35 | 11.80 | 0.00 | - | 7 | 20 | 59.57% |
| ENPH240524P00123000 | 2024-05-16 1:39PM EDT | 123.00 | 7.27 | 10.30 | 12.85 | 0.00 | - | 1 | 10 | 96.97% |
| ENPH240524P00124000 | 2024-05-14 10:13AM EDT | 124.00 | 9.98 | 11.15 | 13.35 | 0.00 | - | 1 | 3 | 82.32% |
| ENPH240524P00125000 | 2024-05-21 12:05PM EDT | 125.00 | 14.70 | 13.15 | 15.75 | +2.00 | +15.75% | 2 | 34 | 91.11% |
| ENPH240524P00126000 | 2024-05-13 1:23PM EDT | 126.00 | 14.76 | 12.70 | 16.15 | 0.00 | - | 1 | 1 | 121.68% |
| ENPH240524P00127000 | 2024-05-14 2:06PM EDT | 127.00 | 13.55 | 14.55 | 16.20 | 0.00 | - | 1 | 1 | 86.82% |
| ENPH240524P00130000 | 2024-05-17 11:10AM EDT | 130.00 | 13.38 | 17.10 | 20.35 | 0.00 | - | 15 | 17 | 147.17% |
| ENPH240524P00135000 | 2024-05-14 9:55AM EDT | 135.00 | 18.56 | 23.15 | 25.35 | 0.00 | - | 3 | 0 | 119.14% |
| ENPH240524P00145000 | 2024-05-10 2:50PM EDT | 145.00 | 37.00 | 31.85 | 34.70 | 0.00 | - | 1 | 0 | 179.30% |
| ENPH240524P00150000 | 2024-05-02 10:39AM EDT | 150.00 | 47.00 | 36.90 | 39.70 | 0.00 | - | 1 | 0 | 195.80% |
| ENPH240524P00155000 | 2024-05-08 11:24AM EDT | 155.00 | 42.01 | 41.65 | 44.55 | 0.00 | - | - | 0 | 202.34% |
| ENPH240524P00160000 | 2024-04-15 10:34AM EDT | 160.00 | 45.21 | 43.20 | 46.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.