Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240517C00050000 | 2024-04-25 9:45AM EDT | 50.00 | 50.01 | 56.40 | 60.00 | 0.00 | - | 1 | 15 | 445.02% |
| ENPH240517C00055000 | 2024-03-15 10:07AM EDT | 55.00 | 54.68 | 60.55 | 64.20 | 0.00 | - | - | 10 | 719.68% |
| ENPH240517C00060000 | 2024-05-03 9:30AM EDT | 60.00 | 50.55 | 46.45 | 50.45 | 0.00 | - | 5 | 21 | 207.81% |
| ENPH240517C00065000 | 2024-04-19 1:27PM EDT | 65.00 | 43.34 | 41.50 | 45.45 | 0.00 | - | 2 | 14 | 188.28% |
| ENPH240517C00070000 | 2024-04-25 10:08AM EDT | 70.00 | 29.88 | 36.45 | 40.45 | 0.00 | - | 25 | 26 | 158.59% |
| ENPH240517C00075000 | 2024-05-02 12:15PM EDT | 75.00 | 28.75 | 31.60 | 35.00 | 0.00 | - | 3 | 80 | 244.04% |
| ENPH240517C00080000 | 2024-05-06 9:30AM EDT | 80.00 | 35.30 | 26.55 | 29.95 | +0.30 | +0.86% | 6 | 109 | 209.13% |
| ENPH240517C00085000 | 2024-04-30 12:38PM EDT | 85.00 | 26.11 | 22.05 | 25.50 | +1.21 | +4.86% | 1 | 225 | 124.32% |
| ENPH240517C00090000 | 2024-05-03 11:03AM EDT | 90.00 | 20.03 | 16.65 | 20.50 | -4.16 | -17.20% | 1 | 632 | 87.40% |
| ENPH240517C00095000 | 2024-05-03 2:57PM EDT | 95.00 | 13.05 | 12.40 | 15.65 | -5.20 | -28.49% | 4 | 848 | 87.50% |
| ENPH240517C00096000 | 2024-04-25 12:57PM EDT | 96.00 | 11.55 | 12.20 | 14.60 | 0.00 | - | - | 1 | 95.12% |
| ENPH240517C00097000 | 2024-04-25 10:04AM EDT | 97.00 | 7.50 | 11.25 | 13.70 | 0.00 | - | - | 5 | 91.80% |
| ENPH240517C00098000 | 2024-04-29 10:31AM EDT | 98.00 | 15.75 | 10.35 | 12.60 | 0.00 | - | - | 5 | 86.18% |
| ENPH240517C00099000 | 2024-05-01 2:47PM EDT | 99.00 | 12.65 | 9.70 | 10.25 | 0.00 | - | 1 | 30 | 65.43% |
| ENPH240517C00100000 | 2024-05-03 3:58PM EDT | 100.00 | 8.55 | 8.55 | 9.20 | -6.50 | -43.19% | 22 | 1,059 | 57.03% |
| ENPH240517C00101000 | 2024-04-25 1:08PM EDT | 101.00 | 8.55 | 8.00 | 8.80 | 0.00 | - | - | 10 | 67.09% |
| ENPH240517C00102000 | 2024-05-03 9:37AM EDT | 102.00 | 6.42 | 6.45 | 8.60 | -8.58 | -57.20% | 2 | 35 | 64.40% |
| ENPH240517C00103000 | 2024-05-03 2:14PM EDT | 103.00 | 6.15 | 6.35 | 7.10 | -4.95 | -44.59% | 1 | 48 | 62.94% |
| ENPH240517C00104000 | 2024-05-03 10:20AM EDT | 104.00 | 5.75 | 5.65 | 5.95 | -6.75 | -54.00% | 11 | 51 | 58.20% |
| ENPH240517C00105000 | 2024-05-06 9:44AM EDT | 105.00 | 5.18 | 5.05 | 5.25 | -5.88 | -53.16% | 28 | 493 | 58.64% |
| ENPH240517C00106000 | 2024-05-02 3:38PM EDT | 106.00 | 4.69 | 4.35 | 4.60 | -0.51 | -9.81% | 18 | 147 | 57.69% |
| ENPH240517C00107000 | 2024-05-03 10:16AM EDT | 107.00 | 3.80 | 3.85 | 4.00 | -5.70 | -60.00% | 29 | 273 | 58.20% |
| ENPH240517C00108000 | 2024-05-06 9:58AM EDT | 108.00 | 3.45 | 3.30 | 3.45 | -3.34 | -49.19% | 271 | 275 | 57.79% |
| ENPH240517C00109000 | 2024-05-06 9:55AM EDT | 109.00 | 2.89 | 2.85 | 2.96 | -3.71 | -56.21% | 493 | 213 | 57.93% |
| ENPH240517C00110000 | 2024-05-06 10:24AM EDT | 110.00 | 2.45 | 2.43 | 2.53 | -5.25 | -68.18% | 1,167 | 1,391 | 58.01% |
| ENPH240517C00111000 | 2024-05-06 9:33AM EDT | 111.00 | 2.13 | 1.70 | 2.16 | -3.52 | -62.30% | 282 | 164 | 54.83% |
| ENPH240517C00112000 | 2024-05-06 10:12AM EDT | 112.00 | 1.84 | 1.67 | 1.80 | -3.91 | -68.00% | 548 | 362 | 57.47% |
| ENPH240517C00113000 | 2024-05-06 9:53AM EDT | 113.00 | 1.46 | 1.35 | 1.49 | -4.34 | -74.83% | 147 | 512 | 57.01% |
| ENPH240517C00114000 | 2024-05-06 9:54AM EDT | 114.00 | 1.25 | 1.10 | 1.24 | -4.00 | -76.19% | 321 | 351 | 57.03% |
| ENPH240517C00115000 | 2024-05-06 10:01AM EDT | 115.00 | 1.00 | 0.74 | 1.00 | -3.76 | -78.99% | 832 | 1,801 | 54.93% |
| ENPH240517C00116000 | 2024-05-06 10:24AM EDT | 116.00 | 0.75 | 0.71 | 0.84 | -3.55 | -82.56% | 116 | 331 | 57.03% |
| ENPH240517C00117000 | 2024-05-06 10:27AM EDT | 117.00 | 0.66 | 0.57 | 0.70 | -3.24 | -83.08% | 193 | 212 | 57.42% |
| ENPH240517C00118000 | 2024-05-06 10:18AM EDT | 118.00 | 0.53 | 0.40 | 0.57 | -2.92 | -84.64% | 300 | 363 | 56.64% |
| ENPH240517C00119000 | 2024-05-06 10:26AM EDT | 119.00 | 0.42 | 0.39 | 0.44 | -2.68 | -86.45% | 74 | 341 | 57.91% |
| ENPH240517C00120000 | 2024-05-06 10:25AM EDT | 120.00 | 0.35 | 0.31 | 0.35 | -2.59 | -88.10% | 926 | 1,623 | 58.01% |
| ENPH240517C00121000 | 2024-05-06 10:19AM EDT | 121.00 | 0.28 | 0.25 | 0.31 | -2.16 | -88.52% | 57 | 210 | 59.08% |
| ENPH240517C00122000 | 2024-05-06 10:19AM EDT | 122.00 | 0.25 | 0.21 | 0.25 | -2.15 | -89.58% | 126 | 244 | 59.77% |
| ENPH240517C00123000 | 2024-05-06 10:27AM EDT | 123.00 | 0.17 | 0.16 | 0.21 | -1.89 | -91.75% | 102 | 299 | 60.06% |
| ENPH240517C00124000 | 2024-05-10 3:41PM EDT | 124.00 | 0.17 | 0.13 | 0.19 | -0.27 | -61.36% | 45 | 109 | 61.33% |
| ENPH240517C00125000 | 2024-05-06 10:26AM EDT | 125.00 | 0.13 | 0.13 | 0.14 | -1.38 | -91.39% | 366 | 1,404 | 62.21% |
| ENPH240517C00126000 | 2024-05-10 2:37PM EDT | 126.00 | 0.11 | 0.08 | 0.14 | -0.13 | -54.17% | 16 | 42 | 62.70% |
| ENPH240517C00127000 | 2024-05-10 1:25PM EDT | 127.00 | 0.14 | 0.06 | 0.10 | -0.06 | -30.00% | 3 | 39 | 62.11% |
| ENPH240517C00128000 | 2024-05-10 3:41PM EDT | 128.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 11 | 78 | 64.06% |
| ENPH240517C00130000 | 2024-05-06 10:17AM EDT | 130.00 | 0.06 | 0.06 | 0.09 | -0.71 | -92.21% | 204 | 2,689 | 68.75% |
| ENPH240517C00135000 | 2024-05-06 10:15AM EDT | 135.00 | 0.05 | 0.02 | 0.06 | -0.34 | -87.18% | 98 | 873 | 74.22% |
| ENPH240517C00140000 | 2024-05-06 10:05AM EDT | 140.00 | 0.04 | 0.03 | 0.05 | -0.15 | -78.95% | 60 | 1,272 | 84.38% |
| ENPH240517C00145000 | 2024-05-03 2:59PM EDT | 145.00 | 0.05 | 0.01 | 0.12 | -0.02 | -28.57% | 7 | 726 | 100.39% |
| ENPH240517C00150000 | 2024-05-03 3:53PM EDT | 150.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 12 | 1,897 | 100.00% |
| ENPH240517C00155000 | 2024-05-03 3:55PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 369 | 107.03% |
| ENPH240517C00160000 | 2024-05-06 9:34AM EDT | 160.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 2 | 613 | 130.86% |
| ENPH240517C00165000 | 2024-05-03 10:26AM EDT | 165.00 | 0.07 | 0.01 | 0.10 | -0.03 | -30.00% | 43 | 213 | 134.38% |
| ENPH240517C00170000 | 2024-05-06 9:51AM EDT | 170.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 1,533 | 125.00% |
| ENPH240517C00175000 | 2024-05-03 2:52PM EDT | 175.00 | 0.01 | 0.00 | 0.14 | -0.07 | -87.50% | 1 | 1,208 | 154.69% |
| ENPH240517C00180000 | 2024-05-02 2:23PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 658 | 145.31% |
| ENPH240517C00185000 | 2024-04-24 1:56PM EDT | 185.00 | 0.01 | 0.01 | 0.50 | -0.04 | -80.00% | 5 | 235 | 201.56% |
| ENPH240517C00190000 | 2024-04-29 3:14PM EDT | 190.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 22 | 509 | 154.69% |
| ENPH240517C00195000 | 2024-05-06 9:34AM EDT | 195.00 | 0.11 | 0.00 | 0.87 | +0.01 | +10.00% | 5 | 87 | 236.33% |
| ENPH240517C00200000 | 2024-05-06 9:34AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 116 | 429 | 156.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240517P00050000 | 2024-05-01 1:36PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 5,021 | 221.88% |
| ENPH240517P00055000 | 2024-05-02 10:43AM EDT | 55.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 11 | 1,024 | 207.81% |
| ENPH240517P00060000 | 2024-04-30 12:03PM EDT | 60.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 472 | 182.81% |
| ENPH240517P00065000 | 2024-05-01 3:44PM EDT | 65.00 | 0.02 | 0.01 | 0.09 | -0.05 | -71.43% | 125 | 891 | 166.41% |
| ENPH240517P00070000 | 2024-05-03 10:33AM EDT | 70.00 | 0.01 | 0.01 | 0.23 | -0.01 | -50.00% | 24 | 828 | 162.89% |
| ENPH240517P00075000 | 2024-05-03 2:46PM EDT | 75.00 | 0.06 | 0.01 | 0.12 | -0.01 | -14.29% | 1 | 706 | 128.13% |
| ENPH240517P00080000 | 2024-05-06 9:30AM EDT | 80.00 | 0.03 | 0.02 | 0.15 | -0.14 | -82.35% | 9 | 1,540 | 112.50% |
| ENPH240517P00085000 | 2024-05-06 9:55AM EDT | 85.00 | 0.02 | 0.02 | 0.11 | -0.06 | -75.00% | 11 | 1,991 | 89.06% |
| ENPH240517P00090000 | 2024-05-06 10:09AM EDT | 90.00 | 0.06 | 0.04 | 0.09 | -0.10 | -62.50% | 208 | 2,799 | 70.31% |
| ENPH240517P00095000 | 2024-05-06 10:12AM EDT | 95.00 | 0.13 | 0.13 | 0.18 | -0.17 | -56.67% | 363 | 1,048 | 61.33% |
| ENPH240517P00096000 | 2024-05-03 2:59PM EDT | 96.00 | 0.19 | 0.17 | 0.21 | -0.27 | -58.70% | 92 | 148 | 59.77% |
| ENPH240517P00097000 | 2024-05-06 9:56AM EDT | 97.00 | 0.26 | 0.22 | 0.26 | -0.31 | -54.39% | 13 | 129 | 58.59% |
| ENPH240517P00098000 | 2024-05-06 10:23AM EDT | 98.00 | 0.32 | 0.29 | 0.33 | -0.39 | -54.93% | 200 | 371 | 57.81% |
| ENPH240517P00099000 | 2024-05-06 10:13AM EDT | 99.00 | 0.44 | 0.38 | 0.44 | -0.24 | -35.29% | 171 | 247 | 57.62% |
| ENPH240517P00100000 | 2024-05-06 10:25AM EDT | 100.00 | 0.52 | 0.49 | 0.56 | -0.24 | -31.58% | 551 | 2,591 | 57.03% |
| ENPH240517P00101000 | 2024-05-03 3:11PM EDT | 101.00 | 0.68 | 0.65 | 0.71 | -0.38 | -35.85% | 212 | 257 | 56.84% |
| ENPH240517P00102000 | 2024-05-06 10:22AM EDT | 102.00 | 0.85 | 0.84 | 0.96 | -0.16 | -15.84% | 159 | 339 | 57.52% |
| ENPH240517P00103000 | 2024-05-06 10:28AM EDT | 103.00 | 1.10 | 1.06 | 1.20 | -0.08 | -6.78% | 90 | 159 | 57.32% |
| ENPH240517P00104000 | 2024-05-06 9:50AM EDT | 104.00 | 1.37 | 1.25 | 1.40 | -0.56 | -29.02% | 268 | 265 | 55.52% |
| ENPH240517P00105000 | 2024-05-06 10:24AM EDT | 105.00 | 1.65 | 1.63 | 1.74 | +0.08 | +5.10% | 374 | 2,932 | 56.35% |
| ENPH240517P00106000 | 2024-05-06 10:26AM EDT | 106.00 | 2.05 | 1.98 | 2.12 | +0.23 | +12.64% | 624 | 529 | 56.25% |
| ENPH240517P00107000 | 2024-05-03 3:02PM EDT | 107.00 | 2.45 | 2.43 | 2.51 | -0.10 | -3.92% | 2,071 | 2,376 | 56.27% |
| ENPH240517P00108000 | 2024-05-06 10:23AM EDT | 108.00 | 2.90 | 2.90 | 2.97 | -0.03 | -1.02% | 352 | 383 | 56.15% |
| ENPH240517P00109000 | 2024-05-06 10:01AM EDT | 109.00 | 3.40 | 3.40 | 3.50 | +0.59 | +21.00% | 118 | 472 | 56.06% |
| ENPH240517P00110000 | 2024-05-06 10:26AM EDT | 110.00 | 4.00 | 3.95 | 4.10 | +0.99 | +32.89% | 453 | 1,468 | 56.08% |
| ENPH240517P00111000 | 2024-05-06 9:42AM EDT | 111.00 | 4.65 | 4.50 | 4.75 | +0.10 | +2.20% | 112 | 206 | 55.66% |
| ENPH240517P00112000 | 2024-05-03 3:39PM EDT | 112.00 | 4.89 | 5.15 | 5.45 | +0.69 | +16.43% | 102 | 387 | 55.81% |
| ENPH240517P00113000 | 2024-05-03 3:54PM EDT | 113.00 | 6.15 | 5.75 | 7.00 | +2.05 | +50.00% | 95 | 590 | 63.28% |
| ENPH240517P00114000 | 2024-05-06 10:02AM EDT | 114.00 | 6.75 | 6.60 | 6.90 | +2.05 | +43.62% | 23 | 384 | 55.47% |
| ENPH240517P00115000 | 2024-05-06 10:23AM EDT | 115.00 | 6.95 | 7.35 | 8.40 | +1.75 | +33.65% | 67 | 1,307 | 63.38% |
| ENPH240517P00116000 | 2024-05-06 10:24AM EDT | 116.00 | 8.60 | 7.65 | 9.40 | +2.80 | +48.28% | 2 | 425 | 59.72% |
| ENPH240517P00117000 | 2024-05-06 10:01AM EDT | 117.00 | 8.85 | 8.95 | 10.35 | +1.70 | +23.78% | 50 | 172 | 67.48% |
| ENPH240517P00118000 | 2024-05-06 9:49AM EDT | 118.00 | 10.00 | 9.80 | 11.10 | +2.30 | +29.87% | 1 | 141 | 66.46% |
| ENPH240517P00119000 | 2024-05-03 3:53PM EDT | 119.00 | 7.60 | 10.00 | 11.80 | +0.30 | +4.11% | 31 | 178 | 50.88% |
| ENPH240517P00120000 | 2024-05-06 10:13AM EDT | 120.00 | 11.60 | 11.50 | 12.60 | +2.30 | +24.73% | 6 | 1,307 | 60.94% |
| ENPH240517P00121000 | 2024-04-24 12:35PM EDT | 121.00 | 12.87 | 11.10 | 13.95 | -2.98 | -18.80% | 1 | 46 | 92.87% |
| ENPH240517P00122000 | 2024-05-03 12:02PM EDT | 122.00 | 10.95 | 12.20 | 14.60 | 0.00 | - | 5 | 25 | 87.21% |
| ENPH240517P00123000 | 2024-05-03 1:27PM EDT | 123.00 | 12.83 | 13.70 | 15.10 | -0.17 | -1.31% | 1 | 15 | 73.54% |
| ENPH240517P00125000 | 2024-05-06 9:30AM EDT | 125.00 | 15.49 | 15.95 | 18.60 | +4.91 | +46.41% | 3 | 573 | 87.40% |
| ENPH240517P00126000 | 2024-05-08 10:00AM EDT | 126.00 | 13.20 | 15.70 | 19.70 | 0.00 | - | - | 8 | 55.47% |
| ENPH240517P00128000 | 2024-05-07 11:03AM EDT | 128.00 | 11.40 | 17.75 | 21.65 | 0.00 | - | - | 1 | 60.16% |
| ENPH240517P00130000 | 2024-05-06 9:39AM EDT | 130.00 | 19.00 | 19.95 | 23.65 | +1.10 | +6.15% | 18 | 939 | 77.15% |
| ENPH240517P00135000 | 2024-05-06 9:38AM EDT | 135.00 | 18.56 | 24.60 | 28.65 | -9.29 | -33.36% | 18 | 156 | 165.87% |
| ENPH240517P00140000 | 2024-04-23 3:44PM EDT | 140.00 | 29.28 | 29.60 | 33.65 | 0.00 | - | 3 | 0 | 182.86% |
| ENPH240517P00145000 | 2024-05-01 3:32PM EDT | 145.00 | 35.50 | 34.60 | 38.65 | 0.00 | - | 33 | 0 | 198.78% |
| ENPH240517P00150000 | 2024-04-25 3:15PM EDT | 150.00 | 42.70 | 39.60 | 43.50 | 0.00 | - | 4 | 0 | 208.98% |
| ENPH240517P00155000 | 2024-04-25 9:44AM EDT | 155.00 | 54.40 | 44.60 | 48.50 | 0.00 | - | 2 | 0 | 222.95% |
| ENPH240517P00160000 | 2024-04-24 3:55PM EDT | 160.00 | 52.03 | 49.60 | 53.60 | 0.00 | - | 1,280 | 0 | 239.55% |
| ENPH240517P00165000 | 2024-04-24 3:52PM EDT | 165.00 | 57.94 | 54.60 | 58.65 | 0.00 | - | 1 | 0 | 254.00% |
| ENPH240517P00170000 | 2024-04-24 3:55PM EDT | 170.00 | 60.50 | 60.10 | 63.55 | 0.00 | - | 642 | 0 | 165.63% |
| ENPH240517P00175000 | 2024-03-14 10:13AM EDT | 175.00 | 62.00 | 56.45 | 58.70 | 0.00 | - | 1 | 1 | 0.00% |
| ENPH240517P00180000 | 2024-01-19 4:50PM EDT | 180.00 | 76.40 | 50.15 | 51.50 | 0.00 | - | 4 | 3 | 0.00% |
| ENPH240517P00185000 | 2024-01-09 11:52AM EDT | 185.00 | 71.25 | 67.60 | 69.60 | 0.00 | - | - | 1 | 0.00% |
| ENPH240517P00195000 | 2024-02-21 3:53PM EDT | 195.00 | 70.00 | 78.35 | 82.25 | 0.00 | - | - | 0 | 0.00% |
| ENPH240517P00200000 | 2024-03-13 2:31PM EDT | 200.00 | 82.85 | 81.20 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.