Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
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 | 73.50 | 78.00 | 0.00 | - | 1 | 57 | 77.30% |
| ENPH260116C00055000 | 2024-05-16 10:02AM EDT | 55.00 | 69.61 | 70.00 | 74.00 | 0.00 | - | 1 | 19 | 74.99% |
| ENPH260116C00060000 | 2024-05-20 9:30AM EDT | 60.00 | 66.15 | 66.55 | 69.65 | 0.00 | - | 10 | 68 | 72.05% |
| ENPH260116C00065000 | 2024-05-21 3:41PM EDT | 65.00 | 60.50 | 63.90 | 65.90 | 0.00 | - | 290 | 606 | 71.26% |
| ENPH260116C00070000 | 2024-05-22 12:35PM EDT | 70.00 | 69.16 | 60.50 | 62.75 | 0.00 | - | 13 | 107 | 69.93% |
| ENPH260116C00075000 | 2024-05-22 11:00AM EDT | 75.00 | 63.16 | 57.85 | 59.85 | 0.00 | - | 1 | 83 | 69.70% |
| ENPH260116C00080000 | 2024-05-22 10:59AM EDT | 80.00 | 60.00 | 54.55 | 57.00 | 0.00 | - | 7 | 154 | 68.41% |
| ENPH260116C00085000 | 2024-04-08 11:10AM EDT | 85.00 | 54.35 | 49.75 | 51.80 | 0.00 | - | 4 | 63 | 62.53% |
| ENPH260116C00090000 | 2024-05-20 2:08PM EDT | 90.00 | 47.25 | 49.90 | 52.00 | 0.00 | - | 17 | 231 | 68.23% |
| ENPH260116C00095000 | 2024-05-22 1:23PM EDT | 95.00 | 53.01 | 47.45 | 49.40 | 0.00 | - | 1 | 185 | 67.51% |
| ENPH260116C00100000 | 2024-05-22 3:03PM EDT | 100.00 | 49.60 | 46.00 | 47.00 | 0.00 | - | 12 | 363 | 67.82% |
| ENPH260116C00105000 | 2024-05-03 3:08PM EDT | 105.00 | 42.00 | 43.05 | 44.70 | 0.00 | - | 17 | 59 | 66.53% |
| ENPH260116C00110000 | 2024-05-22 10:44AM EDT | 110.00 | 43.25 | 40.20 | 42.50 | 0.00 | - | 1 | 165 | 65.32% |
| ENPH260116C00115000 | 2024-05-22 10:32AM EDT | 115.00 | 42.35 | 38.05 | 40.45 | 0.00 | - | 1 | 251 | 64.76% |
| ENPH260116C00120000 | 2024-05-23 11:03AM EDT | 120.00 | 38.35 | 37.10 | 38.50 | -4.54 | -10.59% | 4 | 198 | 65.22% |
| ENPH260116C00125000 | 2024-05-22 2:33PM EDT | 125.00 | 36.75 | 35.30 | 36.60 | 0.00 | - | 1 | 123 | 64.79% |
| ENPH260116C00130000 | 2024-05-22 11:40AM EDT | 130.00 | 38.00 | 32.80 | 35.60 | 0.00 | - | 8 | 388 | 64.41% |
| ENPH260116C00135000 | 2024-05-22 12:23PM EDT | 135.00 | 36.98 | 30.60 | 33.20 | 0.00 | - | 5 | 583 | 62.97% |
| ENPH260116C00140000 | 2024-05-23 10:53AM EDT | 140.00 | 28.60 | 29.35 | 31.55 | -4.85 | -14.50% | 4 | 170 | 62.86% |
| ENPH260116C00145000 | 2024-05-22 12:28PM EDT | 145.00 | 34.34 | 27.85 | 31.00 | 0.00 | - | 1 | 197 | 63.34% |
| ENPH260116C00150000 | 2024-05-23 10:50AM EDT | 150.00 | 27.90 | 26.45 | 28.55 | -3.60 | -11.43% | 11 | 459 | 62.20% |
| ENPH260116C00155000 | 2024-05-16 3:20PM EDT | 155.00 | 26.73 | 25.10 | 27.30 | 0.00 | - | 30 | 116 | 62.01% |
| ENPH260116C00160000 | 2024-05-22 12:19PM EDT | 160.00 | 28.75 | 24.20 | 26.80 | 0.00 | - | 8 | 135 | 62.70% |
| ENPH260116C00165000 | 2024-05-14 9:39AM EDT | 165.00 | 25.07 | 22.60 | 24.70 | 0.00 | - | 20 | 55 | 61.40% |
| ENPH260116C00170000 | 2024-05-22 11:48AM EDT | 170.00 | 23.40 | 22.35 | 23.65 | -2.80 | -10.69% | 1 | 83 | 61.99% |
| ENPH260116C00175000 | 2024-05-21 1:53PM EDT | 175.00 | 19.06 | 21.00 | 22.45 | 0.00 | - | 2 | 51 | 61.46% |
| ENPH260116C00180000 | 2024-04-29 12:47PM EDT | 180.00 | 21.26 | 20.05 | 21.40 | 0.00 | - | 1 | 145 | 61.31% |
| ENPH260116C00185000 | 2024-05-20 1:18PM EDT | 185.00 | 18.50 | 19.25 | 20.40 | 0.00 | - | 5 | 391 | 61.24% |
| ENPH260116C00190000 | 2024-05-15 1:12PM EDT | 190.00 | 19.45 | 18.30 | 19.50 | 0.00 | - | 8 | 41 | 61.06% |
| ENPH260116C00195000 | 2024-05-22 12:33PM EDT | 195.00 | 21.50 | 17.35 | 18.60 | 0.00 | - | 1 | 204 | 60.81% |
| ENPH260116C00200000 | 2024-05-22 10:34AM EDT | 200.00 | 18.50 | 17.05 | 17.80 | -0.37 | -1.96% | 1 | 523 | 61.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH260116P00050000 | 2024-05-22 1:18PM EDT | 50.00 | 3.85 | 2.23 | 4.45 | 0.00 | - | 15 | 215 | 57.78% |
| ENPH260116P00055000 | 2024-05-22 11:09AM EDT | 55.00 | 4.95 | 3.50 | 6.90 | 0.00 | - | 6 | 32 | 60.71% |
| ENPH260116P00060000 | 2024-05-22 10:20AM EDT | 60.00 | 6.03 | 6.00 | 6.85 | 0.00 | - | 6 | 405 | 59.75% |
| ENPH260116P00065000 | 2024-05-22 12:04PM EDT | 65.00 | 7.65 | 6.30 | 8.50 | 0.00 | - | 4 | 87 | 57.57% |
| ENPH260116P00070000 | 2024-05-22 10:11AM EDT | 70.00 | 9.19 | 8.50 | 9.85 | 0.00 | - | 1 | 51 | 57.65% |
| ENPH260116P00075000 | 2024-05-22 1:49PM EDT | 75.00 | 10.75 | 9.80 | 11.55 | 0.00 | - | 7 | 873 | 56.49% |
| ENPH260116P00080000 | 2024-05-22 10:35AM EDT | 80.00 | 12.60 | 12.20 | 13.40 | 0.00 | - | 16 | 216 | 56.63% |
| ENPH260116P00085000 | 2024-05-22 12:32PM EDT | 85.00 | 13.61 | 14.50 | 15.40 | 0.00 | - | 11 | 93 | 56.42% |
| ENPH260116P00090000 | 2024-05-22 12:32PM EDT | 90.00 | 16.47 | 15.10 | 17.55 | +0.87 | +5.58% | 1 | 188 | 54.20% |
| ENPH260116P00095000 | 2024-05-22 12:24PM EDT | 95.00 | 18.00 | 17.70 | 19.75 | 0.00 | - | 2 | 79 | 54.01% |
| ENPH260116P00100000 | 2024-05-23 10:51AM EDT | 100.00 | 21.30 | 20.30 | 22.00 | +0.15 | +0.71% | 1 | 220 | 53.59% |
| ENPH260116P00105000 | 2024-05-23 10:26AM EDT | 105.00 | 23.59 | 23.10 | 24.55 | +0.69 | +3.01% | 6 | 106 | 53.40% |
| ENPH260116P00110000 | 2024-05-17 1:49PM EDT | 110.00 | 26.90 | 24.60 | 27.10 | 0.00 | - | 2 | 372 | 51.79% |
| ENPH260116P00115000 | 2024-05-22 3:44PM EDT | 115.00 | 28.33 | 28.35 | 29.75 | +0.18 | +0.64% | 1 | 319 | 52.13% |
| ENPH260116P00120000 | 2024-05-22 11:13AM EDT | 120.00 | 30.80 | 30.05 | 33.40 | 0.00 | - | 2 | 185 | 51.32% |
| ENPH260116P00125000 | 2024-05-17 1:49PM EDT | 125.00 | 35.65 | 33.75 | 35.45 | 0.00 | - | 6 | 48 | 50.69% |
| ENPH260116P00130000 | 2024-05-17 1:49PM EDT | 130.00 | 38.50 | 36.95 | 39.45 | 0.00 | - | 1 | 515 | 51.11% |
| ENPH260116P00135000 | 2024-05-06 1:06PM EDT | 135.00 | 42.85 | 39.85 | 41.70 | 0.00 | - | 1 | 184 | 51.17% |
| ENPH260116P00140000 | 2024-05-20 9:39AM EDT | 140.00 | 46.60 | 43.60 | 44.90 | 0.00 | - | 16 | 45 | 50.57% |
| ENPH260116P00145000 | 2024-05-22 12:23PM EDT | 145.00 | 45.18 | 46.00 | 48.25 | 0.00 | - | 12 | 38 | 50.08% |
| ENPH260116P00150000 | 2024-05-23 10:51AM EDT | 150.00 | 51.68 | 49.80 | 51.65 | +1.59 | +3.17% | 3 | 98 | 49.52% |
| ENPH260116P00155000 | 2024-05-22 9:32AM EDT | 155.00 | 57.41 | 53.20 | 55.15 | 0.00 | - | 2 | 11 | 49.00% |
| ENPH260116P00160000 | 2024-04-12 12:52PM EDT | 160.00 | 61.20 | 62.15 | 65.50 | 0.00 | - | 2 | 25 | 56.92% |
| 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 | 63.65 | 67.90 | 0.00 | - | 1 | 159 | 50.44% |
| ENPH260116P00175000 | 2024-05-23 9:32AM EDT | 175.00 | 67.25 | 67.45 | 71.00 | -5.70 | -7.81% | 1 | 21 | 48.73% |
| ENPH260116P00180000 | 2024-04-04 12:10PM EDT | 180.00 | 70.93 | 74.95 | 77.30 | 0.00 | - | 1 | 87 | 50.42% |
| ENPH260116P00185000 | 2024-03-14 9:39AM EDT | 185.00 | 80.42 | 78.75 | 81.00 | 0.00 | - | 9 | 21 | 51.61% |
| ENPH260116P00190000 | 2024-04-05 10:24AM EDT | 190.00 | 86.20 | 83.00 | 85.40 | 0.00 | - | 1 | 1 | 51.89% |
| ENPH260116P00195000 | 2024-05-02 9:40AM EDT | 195.00 | 95.05 | 83.80 | 87.15 | 0.00 | - | - | 1 | 47.24% |
| ENPH260116P00200000 | 2024-05-17 10:35AM EDT | 200.00 | 90.03 | 88.65 | 91.10 | 0.00 | - | 5 | 38 | 46.41% |
© 2024 Yahoo. All rights reserved.