Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240510C00080000 | 2024-05-06 10:31AM EDT | 80.00 | 36.28 | 26.50 | 30.40 | 0.00 | - | 4 | 0 | 282.03% |
| ENPH240510C00085000 | 2024-05-10 10:08AM EDT | 85.00 | 25.90 | 21.35 | 25.35 | -2.10 | -7.50% | 1 | 3 | 50.00% |
| ENPH240510C00090000 | 2024-05-03 10:35AM EDT | 90.00 | 23.56 | 16.60 | 20.35 | 0.00 | - | 2 | 3 | 191.80% |
| ENPH240510C00095000 | 2024-05-09 2:36PM EDT | 95.00 | 16.37 | 11.60 | 15.30 | 0.00 | - | 4 | 4 | 138.28% |
| ENPH240510C00096000 | 2024-05-03 9:31AM EDT | 96.00 | 17.50 | 10.40 | 14.40 | 0.00 | - | 1 | 2 | 114.84% |
| ENPH240510C00099000 | 2024-05-03 10:53AM EDT | 99.00 | 15.27 | 7.45 | 11.20 | 0.00 | - | 1 | 7 | 242.97% |
| ENPH240510C00100000 | 2024-05-07 3:50PM EDT | 100.00 | 11.78 | 6.45 | 10.35 | -4.22 | -26.38% | 2 | 28 | 81.25% |
| ENPH240510C00101000 | 2024-04-29 10:44AM EDT | 101.00 | 12.90 | 5.35 | 9.30 | 0.00 | - | 1 | 2 | 217.38% |
| ENPH240510C00102000 | 2024-05-09 9:47AM EDT | 102.00 | 7.40 | 4.40 | 7.95 | 0.00 | - | 2 | 6 | 182.23% |
| ENPH240510C00103000 | 2024-05-07 1:45PM EDT | 103.00 | 5.12 | 3.45 | 7.40 | -8.22 | -61.62% | 1 | 29 | 60.16% |
| ENPH240510C00104000 | 2024-05-10 2:38PM EDT | 104.00 | 4.01 | 2.91 | 6.30 | -3.65 | -47.65% | 3 | 56 | 69.73% |
| ENPH240510C00105000 | 2024-05-10 2:07PM EDT | 105.00 | 2.79 | 1.65 | 4.40 | -5.31 | -65.56% | 29 | 52 | 105.76% |
| ENPH240510C00106000 | 2024-05-10 3:05PM EDT | 106.00 | 2.28 | 1.16 | 4.25 | -2.92 | -53.38% | 13 | 89 | 52.54% |
| ENPH240510C00107000 | 2024-05-10 3:51PM EDT | 107.00 | 1.41 | 0.84 | 2.91 | -2.84 | -66.82% | 39 | 158 | 96.48% |
| ENPH240510C00108000 | 2024-05-10 3:55PM EDT | 108.00 | 0.36 | 0.15 | 0.67 | -3.64 | -91.00% | 764 | 344 | 21.00% |
| ENPH240510C00109000 | 2024-05-10 3:38PM EDT | 109.00 | 0.12 | 0.00 | 0.03 | -2.31 | -95.06% | 736 | 172 | 9.57% |
| ENPH240510C00110000 | 2024-05-10 3:44PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | -1.70 | -98.84% | 1,000 | 463 | 15.24% |
| ENPH240510C00111000 | 2024-05-10 3:56PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -1.25 | -99.21% | 985 | 297 | 22.66% |
| ENPH240510C00112000 | 2024-05-10 3:33PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.87 | -98.86% | 2,682 | 727 | 29.69% |
| ENPH240510C00113000 | 2024-05-10 3:13PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 1,441 | 530 | 35.94% |
| ENPH240510C00114000 | 2024-05-10 2:43PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 302 | 480 | 42.97% |
| ENPH240510C00115000 | 2024-05-10 2:04PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.20 | -90.91% | 3,772 | 882 | 49.22% |
| ENPH240510C00116000 | 2024-05-10 3:50PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 199 | 747 | 50.00% |
| ENPH240510C00117000 | 2024-05-10 3:54PM EDT | 117.00 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 674 | 1,144 | 56.25% |
| ENPH240510C00118000 | 2024-05-10 3:15PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 494 | 2,360 | 62.50% |
| ENPH240510C00119000 | 2024-05-10 3:38PM EDT | 119.00 | 0.02 | 0.00 | 0.02 | -0.05 | -83.33% | 50 | 448 | 73.44% |
| ENPH240510C00120000 | 2024-05-10 1:39PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 299 | 2,676 | 71.88% |
| ENPH240510C00121000 | 2024-05-10 2:06PM EDT | 121.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 19 | 770 | 84.38% |
| ENPH240510C00122000 | 2024-05-10 3:31PM EDT | 122.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 39 | 439 | 90.63% |
| ENPH240510C00123000 | 2024-05-10 3:10PM EDT | 123.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 57 | 574 | 95.31% |
| ENPH240510C00124000 | 2024-05-10 1:58PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 279 | 93.75% |
| ENPH240510C00125000 | 2024-05-10 3:27PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 258 | 993 | 96.88% |
| ENPH240510C00126000 | 2024-05-10 3:57PM EDT | 126.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 26 | 644 | 110.94% |
| ENPH240510C00127000 | 2024-05-10 1:54PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 186 | 115.63% |
| ENPH240510C00128000 | 2024-05-10 3:58PM EDT | 128.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 34 | 460 | 121.88% |
| ENPH240510C00129000 | 2024-05-10 3:48PM EDT | 129.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 126 | 125.00% |
| ENPH240510C00130000 | 2024-05-10 3:51PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 72 | 532 | 121.88% |
| ENPH240510C00131000 | 2024-05-10 3:55PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 555 | 125.00% |
| ENPH240510C00132000 | 2024-05-10 3:34PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 305 | 131.25% |
| ENPH240510C00133000 | 2024-05-06 12:51PM EDT | 133.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 211 | 137.50% |
| ENPH240510C00134000 | 2024-05-08 2:51PM EDT | 134.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 121 | 140.63% |
| ENPH240510C00135000 | 2024-05-10 11:15AM EDT | 135.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 678 | 178.13% |
| ENPH240510C00136000 | 2024-05-09 2:54PM EDT | 136.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 7 | 183.59% |
| ENPH240510C00137000 | 2024-05-09 10:24AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 42 | 153.13% |
| ENPH240510C00138000 | 2024-05-09 1:57PM EDT | 138.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 104 | 104 | 193.75% |
| ENPH240510C00140000 | 2024-05-09 3:23PM EDT | 140.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 307 | 489 | 203.13% |
| ENPH240510C00141000 | 2024-05-09 10:42AM EDT | 141.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 140 | 249 | 207.81% |
| ENPH240510C00145000 | 2024-05-09 12:24PM EDT | 145.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 70 | 231.25% |
| ENPH240510C00150000 | 2024-05-07 12:05PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 206.25% |
| ENPH240510C00155000 | 2024-04-24 1:17PM EDT | 155.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 47 | 136 | 271.88% |
| ENPH240510C00160000 | 2024-04-25 1:47PM EDT | 160.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 34 | 292.19% |
| ENPH240510C00165000 | 2024-05-06 2:41PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 38 | 301.56% |
| ENPH240510C00170000 | 2024-04-25 10:27AM EDT | 170.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 36 | 331.25% |
| ENPH240510C00175000 | 2024-05-10 9:34AM EDT | 175.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 222 | 312.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240510P00070000 | 2024-05-07 10:27AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 113 | 309.38% |
| ENPH240510P00075000 | 2024-05-08 9:41AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 539 | 237.50% |
| ENPH240510P00080000 | 2024-05-08 3:09PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 308 | 196.88% |
| ENPH240510P00081000 | 2024-05-09 9:51AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 212.50% |
| ENPH240510P00082000 | 2024-05-09 10:36AM EDT | 82.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 100 | 212.50% |
| ENPH240510P00083000 | 2024-05-09 9:51AM EDT | 83.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 196.88% |
| ENPH240510P00084000 | 2024-05-02 10:10AM EDT | 84.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 4 | 189.06% |
| ENPH240510P00085000 | 2024-05-10 1:58PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 681 | 162.50% |
| ENPH240510P00086000 | 2024-05-10 9:31AM EDT | 86.00 | 0.01 | 0.00 | 0.03 | -0.26 | -96.30% | 7 | 109 | 171.88% |
| ENPH240510P00087000 | 2024-05-09 10:12AM EDT | 87.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 69 | 179 | 159.38% |
| ENPH240510P00088000 | 2024-05-02 3:54PM EDT | 88.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 34 | 150.00% |
| ENPH240510P00089000 | 2024-05-10 9:31AM EDT | 89.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 13 | 143.75% |
| ENPH240510P00090000 | 2024-05-10 11:55AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 398 | 135.94% |
| ENPH240510P00091000 | 2024-05-09 2:11PM EDT | 91.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 108 | 128.13% |
| ENPH240510P00092000 | 2024-05-10 10:35AM EDT | 92.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 65 | 78 | 121.88% |
| ENPH240510P00093000 | 2024-05-06 1:17PM EDT | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 131 | 114.06% |
| ENPH240510P00094000 | 2024-05-10 11:32AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 130 | 155 | 98.44% |
| ENPH240510P00095000 | 2024-05-10 10:41AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 220 | 544 | 93.75% |
| ENPH240510P00096000 | 2024-05-10 11:39AM EDT | 96.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 140 | 92.19% |
| ENPH240510P00097000 | 2024-05-10 12:05PM EDT | 97.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 230 | 85.94% |
| ENPH240510P00098000 | 2024-05-10 1:00PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 162 | 78.13% |
| ENPH240510P00099000 | 2024-05-10 3:58PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 118 | 65.63% |
| ENPH240510P00100000 | 2024-05-10 3:32PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1,089 | 1,467 | 67.19% |
| ENPH240510P00101000 | 2024-05-10 3:45PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 65 | 589 | 53.13% |
| ENPH240510P00102000 | 2024-05-10 3:47PM EDT | 102.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 317 | 612 | 53.13% |
| ENPH240510P00103000 | 2024-05-10 3:47PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 51 | 339 | 47.66% |
| ENPH240510P00104000 | 2024-05-10 3:45PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 339 | 416 | 35.94% |
| ENPH240510P00105000 | 2024-05-10 3:32PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | -0.04 | -57.14% | 374 | 754 | 28.13% |
| ENPH240510P00106000 | 2024-05-10 3:54PM EDT | 106.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 102 | 845 | 25.39% |
| ENPH240510P00107000 | 2024-05-10 3:55PM EDT | 107.00 | 0.02 | 0.00 | 0.02 | -0.16 | -88.89% | 731 | 377 | 15.04% |
| ENPH240510P00108000 | 2024-05-10 3:59PM EDT | 108.00 | 0.01 | 0.01 | 0.02 | -0.28 | -96.55% | 1,778 | 602 | 5.47% |
| ENPH240510P00109000 | 2024-05-10 3:56PM EDT | 109.00 | 0.62 | 0.60 | 2.59 | +0.12 | +24.00% | 1,292 | 495 | 54.79% |
| ENPH240510P00110000 | 2024-05-10 3:51PM EDT | 110.00 | 1.90 | 1.40 | 3.30 | +1.10 | +215.69% | 1,061 | 1,266 | 60.06% |
| ENPH240510P00111000 | 2024-05-10 3:45PM EDT | 111.00 | 3.25 | 2.25 | 3.15 | +2.04 | +309.09% | 357 | 399 | 63.67% |
| ENPH240510P00112000 | 2024-05-10 3:35PM EDT | 112.00 | 3.87 | 2.41 | 4.10 | +2.25 | +252.81% | 335 | 507 | 73.05% |
| ENPH240510P00113000 | 2024-05-10 3:56PM EDT | 113.00 | 4.68 | 4.10 | 5.10 | +2.18 | +87.20% | 16 | 381 | 84.67% |
| ENPH240510P00114000 | 2024-05-10 2:06PM EDT | 114.00 | 6.36 | 5.60 | 7.55 | +3.29 | +107.17% | 79 | 526 | 125.88% |
| ENPH240510P00115000 | 2024-05-10 1:58PM EDT | 115.00 | 6.07 | 4.60 | 8.00 | +1.97 | +48.05% | 72 | 650 | 162.21% |
| ENPH240510P00116000 | 2024-05-10 3:56PM EDT | 116.00 | 7.50 | 6.20 | 9.65 | +2.73 | +57.23% | 11 | 157 | 100.98% |
| ENPH240510P00117000 | 2024-05-10 2:13PM EDT | 117.00 | 9.20 | 6.70 | 9.60 | +3.05 | +49.59% | 2 | 125 | 162.11% |
| ENPH240510P00118000 | 2024-05-10 12:34PM EDT | 118.00 | 9.45 | 7.70 | 11.65 | +1.54 | +19.47% | 3 | 145 | 75.78% |
| ENPH240510P00119000 | 2024-05-09 11:33AM EDT | 119.00 | 8.85 | 8.65 | 12.65 | 0.00 | - | 1 | 78 | 50.00% |
| ENPH240510P00120000 | 2024-05-10 3:08PM EDT | 120.00 | 12.05 | 9.65 | 13.65 | +4.60 | +61.74% | 4 | 30 | 50.00% |
| ENPH240510P00121000 | 2024-05-10 1:05PM EDT | 121.00 | 12.82 | 10.60 | 14.65 | +8.02 | +167.08% | 1 | 32 | 269.63% |
| ENPH240510P00122000 | 2024-05-09 12:48PM EDT | 122.00 | 12.00 | 11.80 | 15.65 | 0.00 | - | 1 | 29 | 117.97% |
| ENPH240510P00123000 | 2024-05-09 2:00PM EDT | 123.00 | 12.52 | 12.65 | 16.65 | 0.00 | - | 1 | 4 | 50.00% |
| ENPH240510P00124000 | 2024-05-03 10:57AM EDT | 124.00 | 10.70 | 13.60 | 17.65 | 0.00 | - | 1 | 1 | 302.05% |
| ENPH240510P00125000 | 2024-05-06 11:37AM EDT | 125.00 | 9.50 | 14.60 | 18.50 | 0.00 | - | 9 | 9 | 303.32% |
| ENPH240510P00126000 | 2024-04-26 11:07AM EDT | 126.00 | 15.45 | 15.65 | 19.65 | 0.00 | - | 1 | 0 | 50.00% |
| ENPH240510P00127000 | 2024-05-08 11:20AM EDT | 127.00 | 14.00 | 16.65 | 20.65 | 0.00 | - | 1 | 1 | 50.00% |
| ENPH240510P00128000 | 2024-04-17 10:44AM EDT | 128.00 | 20.60 | 17.80 | 21.65 | 0.00 | - | 34 | 0 | 156.64% |
| ENPH240510P00129000 | 2024-05-07 1:05PM EDT | 129.00 | 13.10 | 18.65 | 22.60 | 0.00 | - | 2 | 0 | 348.73% |
| ENPH240510P00130000 | 2024-05-08 3:21PM EDT | 130.00 | 18.05 | 19.65 | 23.65 | 0.00 | - | 43 | 5 | 50.00% |
| ENPH240510P00131000 | 2024-05-08 3:10PM EDT | 131.00 | 19.80 | 20.60 | 24.65 | 0.00 | - | 36 | 0 | 370.70% |
| ENPH240510P00135000 | 2024-05-08 3:21PM EDT | 135.00 | 23.05 | 24.60 | 28.65 | 0.00 | - | 7 | 2 | 406.25% |
| ENPH240510P00145000 | 2024-04-03 3:10PM EDT | 145.00 | 29.98 | 28.80 | 32.55 | 0.00 | - | 2 | 0 | 0.00% |
| ENPH240510P00160000 | 2024-04-09 11:50AM EDT | 160.00 | 43.45 | 46.95 | 50.95 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.