Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:37AM 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 | 37.00 | 40.45 | 0.00 | - | 5 | 4 | 331.45% |
| ENPH240524C00085000 | 2024-05-20 11:53AM EDT | 85.00 | 27.93 | 31.90 | 34.85 | 0.00 | - | 4 | 7 | 238.87% |
| ENPH240524C00090000 | 2024-05-22 11:45AM EDT | 90.00 | 32.45 | 26.90 | 29.95 | 0.00 | - | 1 | 10 | 210.94% |
| ENPH240524C00095000 | 2024-05-16 2:29PM EDT | 95.00 | 21.63 | 21.95 | 25.00 | 0.00 | - | - | 4 | 181.84% |
| ENPH240524C00098000 | 2024-05-14 9:40AM EDT | 98.00 | 20.20 | 19.10 | 22.00 | 0.00 | - | 1 | 1 | 168.16% |
| ENPH240524C00099000 | 2024-04-25 10:58AM EDT | 99.00 | 8.30 | 17.90 | 21.15 | 0.00 | - | - | 30 | 158.59% |
| ENPH240524C00100000 | 2024-05-22 1:46PM EDT | 100.00 | 20.02 | 16.90 | 20.40 | -1.98 | -9.00% | 5 | 55 | 162.30% |
| ENPH240524C00101000 | 2024-04-26 10:34AM EDT | 101.00 | 16.00 | 15.90 | 19.00 | 0.00 | - | 7 | 18 | 136.91% |
| ENPH240524C00102000 | 2024-05-13 9:30AM EDT | 102.00 | 8.65 | 15.65 | 18.00 | 0.00 | - | 1 | 28 | 159.77% |
| ENPH240524C00103000 | 2024-05-21 9:49AM EDT | 103.00 | 10.31 | 14.00 | 17.00 | 0.00 | - | 2 | 17 | 127.73% |
| ENPH240524C00104000 | 2024-05-23 9:59AM EDT | 104.00 | 13.11 | 12.95 | 16.00 | +1.69 | +14.80% | 3 | 21 | 118.56% |
| ENPH240524C00105000 | 2024-05-22 2:16PM EDT | 105.00 | 16.20 | 12.20 | 14.90 | 0.00 | - | 3 | 46 | 117.58% |
| ENPH240524C00106000 | 2024-05-22 11:33AM EDT | 106.00 | 14.86 | 11.10 | 14.45 | 0.00 | - | 1 | 13 | 125.20% |
| ENPH240524C00107000 | 2024-05-22 12:34PM EDT | 107.00 | 17.85 | 9.95 | 13.15 | 0.00 | - | 33 | 156 | 103.13% |
| ENPH240524C00108000 | 2024-05-22 9:35AM EDT | 108.00 | 5.40 | 9.65 | 11.70 | 0.00 | - | 2 | 73 | 103.71% |
| ENPH240524C00109000 | 2024-05-22 11:11AM EDT | 109.00 | 12.76 | 8.00 | 10.75 | 0.00 | - | 2 | 74 | 75.78% |
| ENPH240524C00110000 | 2024-05-23 9:43AM EDT | 110.00 | 9.20 | 8.35 | 9.60 | -2.10 | -18.58% | 4 | 257 | 103.13% |
| ENPH240524C00111000 | 2024-05-22 12:00PM EDT | 111.00 | 9.90 | 6.40 | 8.70 | 0.00 | - | 39 | 145 | 73.63% |
| ENPH240524C00112000 | 2024-05-23 9:56AM EDT | 112.00 | 4.15 | 6.40 | 7.60 | -5.50 | -56.99% | 4 | 428 | 86.91% |
| ENPH240524C00113000 | 2024-05-23 10:07AM EDT | 113.00 | 5.15 | 5.60 | 6.50 | -3.37 | -39.55% | 5 | 368 | 79.98% |
| ENPH240524C00114000 | 2024-05-23 9:37AM EDT | 114.00 | 6.20 | 4.50 | 5.20 | -1.80 | -22.50% | 4 | 313 | 63.09% |
| ENPH240524C00115000 | 2024-05-23 10:07AM EDT | 115.00 | 3.52 | 3.65 | 4.65 | -3.23 | -47.85% | 13 | 817 | 64.55% |
| ENPH240524C00116000 | 2024-05-23 9:58AM EDT | 116.00 | 3.10 | 3.30 | 4.10 | -2.90 | -48.33% | 8 | 353 | 71.48% |
| ENPH240524C00117000 | 2024-05-23 10:14AM EDT | 117.00 | 3.20 | 2.56 | 2.70 | -1.55 | -32.63% | 76 | 514 | 57.52% |
| ENPH240524C00118000 | 2024-05-23 10:19AM EDT | 118.00 | 2.18 | 1.97 | 2.12 | -2.27 | -51.01% | 268 | 778 | 56.35% |
| ENPH240524C00119000 | 2024-05-23 10:19AM EDT | 119.00 | 1.79 | 1.70 | 1.80 | -1.91 | -51.62% | 2,203 | 1,701 | 61.23% |
| ENPH240524C00120000 | 2024-05-23 10:22AM EDT | 120.00 | 1.30 | 1.35 | 1.47 | -1.85 | -59.49% | 471 | 1,619 | 62.84% |
| ENPH240524C00121000 | 2024-05-23 10:21AM EDT | 121.00 | 1.03 | 0.98 | 1.09 | -1.65 | -59.35% | 176 | 1,217 | 61.33% |
| ENPH240524C00122000 | 2024-05-23 10:20AM EDT | 122.00 | 0.88 | 0.81 | 0.91 | -1.36 | -60.71% | 558 | 1,074 | 64.45% |
| ENPH240524C00123000 | 2024-05-23 10:09AM EDT | 123.00 | 0.50 | 0.60 | 0.69 | -1.35 | -72.97% | 263 | 929 | 64.55% |
| ENPH240524C00124000 | 2024-05-23 10:12AM EDT | 124.00 | 0.49 | 0.41 | 0.48 | -1.11 | -69.38% | 417 | 704 | 63.18% |
| ENPH240524C00125000 | 2024-05-23 10:20AM EDT | 125.00 | 0.40 | 0.34 | 0.41 | -0.85 | -68.00% | 536 | 2,598 | 66.41% |
| ENPH240524C00126000 | 2024-05-23 10:14AM EDT | 126.00 | 0.34 | 0.26 | 0.32 | -0.72 | -67.92% | 138 | 874 | 67.77% |
| ENPH240524C00127000 | 2024-05-23 10:12AM EDT | 127.00 | 0.21 | 0.20 | 0.26 | -0.66 | -75.86% | 35 | 365 | 69.53% |
| ENPH240524C00128000 | 2024-05-23 10:11AM EDT | 128.00 | 0.18 | 0.14 | 0.18 | -0.52 | -74.29% | 102 | 846 | 69.14% |
| ENPH240524C00129000 | 2024-05-23 10:12AM EDT | 129.00 | 0.12 | 0.08 | 0.12 | -0.46 | -79.31% | 136 | 388 | 67.77% |
| ENPH240524C00130000 | 2024-05-23 10:06AM EDT | 130.00 | 0.09 | 0.05 | 0.08 | -0.37 | -80.43% | 278 | 1,303 | 67.19% |
| ENPH240524C00131000 | 2024-05-23 10:09AM EDT | 131.00 | 0.07 | 0.05 | 0.06 | -0.32 | -82.05% | 10 | 386 | 69.92% |
| ENPH240524C00132000 | 2024-05-23 10:00AM EDT | 132.00 | 0.05 | 0.04 | 0.07 | -0.29 | -85.29% | 5 | 567 | 74.22% |
| ENPH240524C00133000 | 2024-05-23 9:53AM EDT | 133.00 | 0.05 | 0.02 | 0.05 | -0.21 | -80.77% | 9 | 194 | 73.44% |
| ENPH240524C00134000 | 2024-05-23 9:53AM EDT | 134.00 | 0.04 | 0.02 | 0.05 | -0.16 | -80.00% | 4 | 333 | 77.34% |
| ENPH240524C00135000 | 2024-05-23 10:09AM EDT | 135.00 | 0.04 | 0.03 | 0.04 | -0.16 | -80.00% | 266 | 1,209 | 81.25% |
| ENPH240524C00136000 | 2024-05-22 3:09PM EDT | 136.00 | 0.06 | 0.01 | 0.03 | -0.09 | -60.00% | 1 | 61 | 78.91% |
| ENPH240524C00137000 | 2024-05-22 3:25PM EDT | 137.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 18 | 14 | 99.80% |
| ENPH240524C00138000 | 2024-05-22 2:45PM EDT | 138.00 | 0.11 | 0.01 | 0.03 | 0.00 | - | 257 | 119 | 85.94% |
| ENPH240524C00139000 | 2024-05-23 9:30AM EDT | 139.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 5 | 74 | 102.34% |
| ENPH240524C00140000 | 2024-05-23 10:11AM EDT | 140.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 35 | 642 | 92.97% |
| ENPH240524C00141000 | 2024-05-22 2:58PM EDT | 141.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 75 | 92 | 96.88% |
| ENPH240524C00145000 | 2024-05-22 1:57PM EDT | 145.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 128 | 122.66% |
| ENPH240524C00150000 | 2024-05-22 3:45PM EDT | 150.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 124 | 304 | 153.91% |
| ENPH240524C00155000 | 2024-05-20 2:46PM EDT | 155.00 | 0.01 | 0.00 | 1.84 | 0.00 | - | 40 | 66 | 259.28% |
| ENPH240524C00160000 | 2024-05-22 11:44AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 50.00% |
| ENPH240524C00165000 | 2024-05-22 3:36PM EDT | 165.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 13 | 22 | 184.38% |
| ENPH240524C00170000 | 2024-05-16 10:16AM EDT | 170.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 6 | 7 | 223.44% |
| ENPH240524C00175000 | 2024-05-22 12:24PM EDT | 175.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 245 | 272 | 189.06% |
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 | 0.04 | 0.00 | - | 8 | 23 | 262.50% |
| ENPH240524P00075000 | 2024-05-21 12:16PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 33 | 200.00% |
| ENPH240524P00080000 | 2024-05-22 1:48PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 237 | 175.00% |
| ENPH240524P00083000 | 2024-05-22 2:00PM EDT | 83.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 131 | 184.38% |
| ENPH240524P00085000 | 2024-05-22 3:42PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 263 | 693 | 176.56% |
| ENPH240524P00086000 | 2024-05-22 11:52AM EDT | 86.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 287.30% |
| ENPH240524P00087000 | 2024-05-09 10:21AM EDT | 87.00 | 0.16 | 0.00 | 1.29 | 0.00 | - | 104 | 111 | 279.88% |
| ENPH240524P00088000 | 2024-05-14 1:08PM EDT | 88.00 | 0.04 | 0.00 | 1.16 | 0.00 | - | 210 | 208 | 264.84% |
| ENPH240524P00089000 | 2024-05-21 11:27AM EDT | 89.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 177.73% |
| ENPH240524P00090000 | 2024-05-22 9:46AM EDT | 90.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 443 | 191.02% |
| ENPH240524P00091000 | 2024-05-15 11:08AM EDT | 91.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 29 | 177.73% |
| ENPH240524P00092000 | 2024-05-21 10:18AM EDT | 92.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 12 | 126 | 166.41% |
| ENPH240524P00093000 | 2024-05-17 2:51PM EDT | 93.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 10 | 30 | 169.14% |
| ENPH240524P00094000 | 2024-05-22 11:41AM EDT | 94.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 24 | 155.08% |
| ENPH240524P00095000 | 2024-05-23 10:10AM EDT | 95.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 3 | 380 | 125.00% |
| ENPH240524P00096000 | 2024-05-21 11:25AM EDT | 96.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 32 | 128.13% |
| ENPH240524P00097000 | 2024-05-22 10:15AM EDT | 97.00 | 0.02 | 0.01 | 0.26 | 0.00 | - | 5 | 53 | 142.58% |
| ENPH240524P00098000 | 2024-05-22 3:44PM EDT | 98.00 | 0.10 | 0.01 | 0.03 | +0.07 | +233.33% | 10 | 100 | 103.13% |
| ENPH240524P00099000 | 2024-05-22 9:52AM EDT | 99.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 50 | 38 | 101.56% |
| ENPH240524P00100000 | 2024-05-23 10:10AM EDT | 100.00 | 0.01 | 0.01 | 0.12 | -0.03 | -75.00% | 400 | 1,295 | 109.77% |
| ENPH240524P00101000 | 2024-05-23 9:48AM EDT | 101.00 | 0.14 | 0.02 | 0.53 | +0.11 | +366.67% | 1 | 290 | 135.35% |
| ENPH240524P00102000 | 2024-05-23 9:41AM EDT | 102.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 833 | 89.84% |
| ENPH240524P00103000 | 2024-05-22 3:58PM EDT | 103.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 62 | 489 | 84.77% |
| ENPH240524P00104000 | 2024-05-23 10:06AM EDT | 104.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 13 | 1,046 | 79.69% |
| ENPH240524P00105000 | 2024-05-23 10:08AM EDT | 105.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 381 | 832 | 77.34% |
| ENPH240524P00106000 | 2024-05-23 10:04AM EDT | 106.00 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 21 | 393 | 73.05% |
| ENPH240524P00107000 | 2024-05-23 10:09AM EDT | 107.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 42 | 487 | 70.70% |
| ENPH240524P00108000 | 2024-05-23 10:12AM EDT | 108.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 362 | 551 | 65.82% |
| ENPH240524P00109000 | 2024-05-23 10:06AM EDT | 109.00 | 0.11 | 0.07 | 0.10 | +0.02 | +22.22% | 250 | 585 | 62.31% |
| ENPH240524P00110000 | 2024-05-23 10:22AM EDT | 110.00 | 0.13 | 0.10 | 0.11 | +0.01 | +8.33% | 34,166 | 4,679 | 58.98% |
| ENPH240524P00111000 | 2024-05-23 10:15AM EDT | 111.00 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 386 | 375 | 56.25% |
| ENPH240524P00112000 | 2024-05-23 10:17AM EDT | 112.00 | 0.23 | 0.21 | 0.25 | +0.02 | +9.52% | 712 | 785 | 56.64% |
| ENPH240524P00113000 | 2024-05-23 10:20AM EDT | 113.00 | 0.27 | 0.30 | 0.35 | +0.02 | +8.00% | 2,826 | 5,093 | 54.98% |
| ENPH240524P00114000 | 2024-05-23 10:13AM EDT | 114.00 | 0.34 | 0.42 | 0.50 | -0.05 | -12.82% | 875 | 845 | 53.61% |
| ENPH240524P00115000 | 2024-05-23 10:19AM EDT | 115.00 | 0.65 | 0.64 | 0.71 | +0.17 | +35.42% | 3,483 | 1,963 | 53.42% |
| ENPH240524P00116000 | 2024-05-23 10:22AM EDT | 116.00 | 1.00 | 0.87 | 1.00 | +0.36 | +69.23% | 533 | 956 | 52.44% |
| ENPH240524P00117000 | 2024-05-23 10:17AM EDT | 117.00 | 1.37 | 1.14 | 1.25 | +0.50 | +57.47% | 940 | 972 | 50.98% |
| ENPH240524P00118000 | 2024-05-23 10:17AM EDT | 118.00 | 1.85 | 1.56 | 1.69 | +0.74 | +66.67% | 1,326 | 1,364 | 50.73% |
| ENPH240524P00119000 | 2024-05-23 10:13AM EDT | 119.00 | 2.09 | 1.99 | 2.16 | +0.57 | +37.50% | 882 | 1,808 | 48.73% |
| ENPH240524P00120000 | 2024-05-23 10:17AM EDT | 120.00 | 2.70 | 2.83 | 3.10 | +0.78 | +40.63% | 381 | 951 | 54.20% |
| ENPH240524P00121000 | 2024-05-23 10:19AM EDT | 121.00 | 3.39 | 2.96 | 3.80 | +1.01 | +42.44% | 200 | 376 | 58.89% |
| ENPH240524P00122000 | 2024-05-23 10:19AM EDT | 122.00 | 4.12 | 3.85 | 4.30 | +1.17 | +39.66% | 47 | 336 | 49.32% |
| ENPH240524P00123000 | 2024-05-23 10:16AM EDT | 123.00 | 5.00 | 3.70 | 5.60 | +1.35 | +36.99% | 20 | 240 | 69.04% |
| ENPH240524P00124000 | 2024-05-23 10:07AM EDT | 124.00 | 7.35 | 6.00 | 6.85 | +3.20 | +77.11% | 7 | 183 | 69.58% |
| ENPH240524P00125000 | 2024-05-23 9:57AM EDT | 125.00 | 7.75 | 6.60 | 7.90 | +2.85 | +58.16% | 5 | 196 | 68.26% |
| ENPH240524P00126000 | 2024-05-22 2:49PM EDT | 126.00 | 5.70 | 7.15 | 8.90 | 0.00 | - | 6 | 3 | 60.45% |
| ENPH240524P00127000 | 2024-05-23 9:35AM EDT | 127.00 | 7.40 | 7.80 | 9.50 | +2.85 | +62.64% | 2 | 3 | 93.95% |
| ENPH240524P00130000 | 2024-05-23 9:51AM EDT | 130.00 | 10.85 | 9.85 | 13.40 | +3.05 | +39.10% | 3 | 3 | 152.93% |
| ENPH240524P00135000 | 2024-05-14 9:55AM EDT | 135.00 | 18.56 | 15.15 | 18.10 | 0.00 | - | 3 | 0 | 173.63% |
| ENPH240524P00145000 | 2024-05-10 2:50PM EDT | 145.00 | 37.00 | 25.30 | 28.10 | 0.00 | - | 1 | 0 | 230.96% |
| ENPH240524P00150000 | 2024-05-02 10:39AM EDT | 150.00 | 47.00 | 30.10 | 33.10 | 0.00 | - | 1 | 0 | 256.64% |
| ENPH240524P00155000 | 2024-05-08 11:24AM EDT | 155.00 | 42.01 | 35.10 | 38.05 | 0.00 | - | - | 0 | 277.73% |
| ENPH240524P00160000 | 2024-04-15 10:34AM EDT | 160.00 | 45.21 | 43.20 | 46.30 | 0.00 | - | - | 0 | 386.82% |
© 2024 Yahoo. All rights reserved.