Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240607C00080000 | 2024-06-03 9:44AM EDT | 80.00 | 50.19 | 51.40 | 55.30 | 0.00 | - | 4 | 2 | 253.91% |
| ENPH240607C00090000 | 2024-06-04 2:42PM EDT | 90.00 | 41.82 | 41.40 | 45.30 | 0.00 | - | 10 | 12 | 200.78% |
| ENPH240607C00098000 | 2024-04-25 12:06PM EDT | 98.00 | 11.35 | 25.40 | 29.30 | 0.00 | - | - | 2 | 0.00% |
| ENPH240607C00099000 | 2024-05-31 9:42AM EDT | 99.00 | 33.95 | 32.75 | 36.30 | 0.00 | - | 1 | 1 | 183.79% |
| ENPH240607C00100000 | 2024-06-04 3:35PM EDT | 100.00 | 32.20 | 31.45 | 35.30 | +3.00 | +10.27% | 2 | 16 | 157.42% |
| ENPH240607C00101000 | 2024-05-01 10:24AM EDT | 101.00 | 11.60 | 24.65 | 29.30 | 0.00 | - | 1 | 1 | 0.00% |
| ENPH240607C00102000 | 2024-05-22 10:48AM EDT | 102.00 | 18.75 | 29.40 | 33.30 | 0.00 | - | 10 | 8 | 143.36% |
| ENPH240607C00103000 | 2024-05-30 11:30AM EDT | 103.00 | 27.04 | 28.40 | 32.30 | 0.00 | - | 2 | 4 | 138.67% |
| ENPH240607C00104000 | 2024-05-28 11:34AM EDT | 104.00 | 26.32 | 27.50 | 31.30 | 0.00 | - | 1 | 4 | 142.58% |
| ENPH240607C00105000 | 2024-06-05 3:54PM EDT | 105.00 | 28.05 | 26.45 | 29.40 | +3.26 | +13.15% | 3 | 16 | 211.33% |
| ENPH240607C00106000 | 2024-05-28 11:35AM EDT | 106.00 | 23.54 | 25.55 | 29.25 | 0.00 | - | 1 | 5 | 133.01% |
| ENPH240607C00107000 | 2024-06-04 2:15PM EDT | 107.00 | 23.39 | 24.45 | 28.30 | 0.00 | - | 3 | 16 | 124.81% |
| ENPH240607C00108000 | 2024-05-28 9:30AM EDT | 108.00 | 21.78 | 23.45 | 27.35 | 0.00 | - | 1 | 9 | 123.83% |
| ENPH240607C00109000 | 2024-06-05 10:11AM EDT | 109.00 | 22.48 | 23.10 | 26.00 | +4.25 | +23.31% | 10 | 20 | 134.96% |
| ENPH240607C00110000 | 2024-06-05 3:54PM EDT | 110.00 | 23.07 | 22.10 | 24.45 | +6.14 | +36.27% | 12 | 35 | 91.41% |
| ENPH240607C00111000 | 2024-06-03 1:54PM EDT | 111.00 | 17.53 | 20.80 | 23.50 | 0.00 | - | 1 | 27 | 177.93% |
| ENPH240607C00112000 | 2024-06-05 11:07AM EDT | 112.00 | 21.00 | 20.60 | 22.15 | +5.20 | +32.91% | 5 | 88 | 102.34% |
| ENPH240607C00113000 | 2024-06-04 2:20PM EDT | 113.00 | 18.00 | 19.00 | 22.00 | 0.00 | - | 3 | 24 | 110.74% |
| ENPH240607C00114000 | 2024-05-31 2:26PM EDT | 114.00 | 13.83 | 18.65 | 20.25 | 0.00 | - | 6 | 54 | 101.56% |
| ENPH240607C00115000 | 2024-06-05 3:27PM EDT | 115.00 | 17.75 | 16.85 | 20.85 | +3.03 | +20.58% | 19 | 322 | 123.44% |
| ENPH240607C00116000 | 2024-06-05 10:36AM EDT | 116.00 | 17.33 | 16.65 | 18.35 | +6.08 | +54.04% | 1 | 21 | 96.29% |
| ENPH240607C00117000 | 2024-06-05 10:41AM EDT | 117.00 | 17.59 | 14.00 | 17.40 | +7.42 | +72.96% | 3 | 121 | 136.23% |
| ENPH240607C00118000 | 2024-06-05 3:23PM EDT | 118.00 | 15.00 | 13.75 | 16.80 | +1.08 | +7.76% | 22 | 156 | 60.94% |
| ENPH240607C00119000 | 2024-06-05 10:41AM EDT | 119.00 | 15.63 | 12.85 | 15.40 | +3.88 | +33.02% | 1 | 70 | 123.78% |
| ENPH240607C00120000 | 2024-06-05 2:43PM EDT | 120.00 | 12.60 | 11.90 | 14.55 | +2.20 | +21.15% | 20 | 889 | 122.75% |
| ENPH240607C00121000 | 2024-06-05 3:55PM EDT | 121.00 | 12.55 | 10.95 | 13.05 | +3.06 | +32.24% | 55 | 199 | 98.49% |
| ENPH240607C00122000 | 2024-06-05 1:27PM EDT | 122.00 | 11.52 | 9.85 | 13.05 | +1.65 | +16.72% | 8 | 213 | 64.16% |
| ENPH240607C00123000 | 2024-06-05 3:56PM EDT | 123.00 | 10.75 | 10.15 | 12.00 | +1.88 | +21.20% | 15 | 104 | 87.60% |
| ENPH240607C00124000 | 2024-06-05 1:28PM EDT | 124.00 | 9.72 | 9.20 | 11.05 | +2.43 | +33.33% | 15 | 143 | 83.30% |
| ENPH240607C00125000 | 2024-06-05 2:58PM EDT | 125.00 | 8.57 | 8.20 | 10.85 | +2.39 | +38.67% | 34 | 415 | 89.40% |
| ENPH240607C00126000 | 2024-06-05 11:37AM EDT | 126.00 | 7.44 | 7.50 | 8.50 | +2.44 | +48.80% | 6 | 273 | 66.94% |
| ENPH240607C00127000 | 2024-06-05 2:56PM EDT | 127.00 | 6.15 | 5.90 | 7.55 | +1.75 | +39.77% | 22 | 689 | 51.66% |
| ENPH240607C00128000 | 2024-06-05 3:01PM EDT | 128.00 | 5.21 | 5.45 | 6.50 | +1.16 | +28.64% | 124 | 549 | 53.81% |
| ENPH240607C00129000 | 2024-06-05 2:56PM EDT | 129.00 | 4.65 | 4.50 | 5.70 | +1.12 | +31.73% | 51 | 336 | 50.83% |
| ENPH240607C00130000 | 2024-06-05 3:58PM EDT | 130.00 | 4.50 | 4.30 | 5.05 | +1.35 | +42.86% | 416 | 1,185 | 57.91% |
| ENPH240607C00131000 | 2024-06-05 3:59PM EDT | 131.00 | 3.90 | 3.30 | 4.35 | +1.56 | +66.67% | 237 | 455 | 53.37% |
| ENPH240607C00132000 | 2024-06-05 3:59PM EDT | 132.00 | 3.30 | 3.20 | 3.40 | +1.01 | +44.10% | 369 | 615 | 54.93% |
| ENPH240607C00133000 | 2024-06-05 3:59PM EDT | 133.00 | 2.69 | 2.69 | 2.84 | +0.61 | +29.33% | 494 | 462 | 54.91% |
| ENPH240607C00134000 | 2024-06-05 3:59PM EDT | 134.00 | 2.29 | 2.24 | 2.38 | +0.69 | +43.12% | 753 | 273 | 55.32% |
| ENPH240607C00135000 | 2024-06-05 3:59PM EDT | 135.00 | 1.90 | 1.50 | 2.00 | +0.50 | +35.71% | 1,832 | 1,202 | 52.25% |
| ENPH240607C00136000 | 2024-06-05 3:57PM EDT | 136.00 | 1.55 | 1.47 | 1.65 | +0.34 | +28.10% | 207 | 674 | 55.86% |
| ENPH240607C00137000 | 2024-06-05 3:53PM EDT | 137.00 | 1.30 | 1.21 | 1.40 | +0.30 | +30.00% | 472 | 416 | 57.13% |
| ENPH240607C00138000 | 2024-06-05 3:51PM EDT | 138.00 | 1.05 | 0.96 | 1.15 | +0.19 | +22.09% | 143 | 282 | 57.47% |
| ENPH240607C00139000 | 2024-06-05 3:57PM EDT | 139.00 | 0.88 | 0.78 | 1.13 | +0.19 | +27.54% | 103 | 161 | 60.84% |
| ENPH240607C00140000 | 2024-06-05 3:59PM EDT | 140.00 | 0.74 | 0.58 | 0.72 | +0.14 | +23.33% | 2,489 | 2,422 | 57.42% |
| ENPH240607C00141000 | 2024-06-05 3:58PM EDT | 141.00 | 0.53 | 0.51 | 0.57 | +0.03 | +6.00% | 387 | 583 | 58.79% |
| ENPH240607C00142000 | 2024-06-05 3:40PM EDT | 142.00 | 0.45 | 0.41 | 0.66 | +0.06 | +15.38% | 90 | 194 | 63.43% |
| ENPH240607C00143000 | 2024-06-05 3:54PM EDT | 143.00 | 0.32 | 0.12 | 0.37 | +0.02 | +6.67% | 48 | 116 | 55.08% |
| ENPH240607C00144000 | 2024-06-05 1:05PM EDT | 144.00 | 0.33 | 0.24 | 0.30 | +0.06 | +22.22% | 17 | 57 | 60.55% |
| ENPH240607C00145000 | 2024-06-05 3:59PM EDT | 145.00 | 0.21 | 0.19 | 0.24 | -0.04 | -16.00% | 1,001 | 2,108 | 61.33% |
| ENPH240607C00146000 | 2024-06-05 1:27PM EDT | 146.00 | 0.19 | 0.16 | 0.40 | 0.00 | - | 100 | 303 | 69.04% |
| ENPH240607C00147000 | 2024-06-05 11:08AM EDT | 147.00 | 0.19 | 0.13 | 0.17 | -0.11 | -36.67% | 2 | 298 | 63.87% |
| ENPH240607C00148000 | 2024-06-05 3:56PM EDT | 148.00 | 0.11 | 0.09 | 0.14 | -0.15 | -57.69% | 21 | 57 | 64.26% |
| ENPH240607C00149000 | 2024-06-05 1:28PM EDT | 149.00 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 14 | 42 | 65.82% |
| ENPH240607C00150000 | 2024-06-05 3:22PM EDT | 150.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 352 | 3,358 | 65.23% |
| ENPH240607C00155000 | 2024-06-05 3:45PM EDT | 155.00 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 186 | 448 | 71.09% |
| ENPH240607C00160000 | 2024-06-05 3:57PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 9 | 220 | 82.03% |
| ENPH240607C00165000 | 2024-06-05 3:29PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 375 | 85.94% |
| ENPH240607C00170000 | 2024-06-05 10:34AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 74 | 96.88% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240607P00070000 | 2024-06-03 3:37PM EDT | 70.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 372 | 313.28% |
| ENPH240607P00075000 | 2024-06-03 3:28PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 92 | 206.25% |
| ENPH240607P00080000 | 2024-06-04 3:57PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 135 | 181.25% |
| ENPH240607P00085000 | 2024-06-03 12:35PM EDT | 85.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 5 | 79 | 232.03% |
| ENPH240607P00087000 | 2024-06-04 2:29PM EDT | 87.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 41 | 83 | 219.92% |
| ENPH240607P00088000 | 2024-05-14 3:51PM EDT | 88.00 | 0.17 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 319.92% |
| ENPH240607P00089000 | 2024-05-14 9:32AM EDT | 89.00 | 0.18 | 0.00 | 0.26 | 0.00 | - | 1 | 2 | 210.94% |
| ENPH240607P00090000 | 2024-05-28 9:44AM EDT | 90.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 10 | 59 | 223.83% |
| ENPH240607P00091000 | 2024-05-24 10:01AM EDT | 91.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 199.22% |
| ENPH240607P00092000 | 2024-05-31 12:27PM EDT | 92.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 158.59% |
| ENPH240607P00093000 | 2024-05-31 12:27PM EDT | 93.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 3 | 80 | 285.16% |
| ENPH240607P00094000 | 2024-05-30 1:55PM EDT | 94.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 26 | 185.55% |
| ENPH240607P00095000 | 2024-06-03 12:35PM EDT | 95.00 | 0.01 | 0.00 | 0.26 | -0.11 | -91.67% | 1 | 57 | 180.47% |
| ENPH240607P00096000 | 2024-05-31 10:50AM EDT | 96.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 51 | 145.31% |
| ENPH240607P00097000 | 2024-05-30 3:41PM EDT | 97.00 | 0.03 | 0.00 | 0.89 | 0.00 | - | 1 | 95 | 211.72% |
| ENPH240607P00098000 | 2024-06-05 3:10PM EDT | 98.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 5 | 215 | 153.13% |
| ENPH240607P00099000 | 2024-06-03 11:39AM EDT | 99.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 79 | 160.16% |
| ENPH240607P00100000 | 2024-06-03 2:12PM EDT | 100.00 | 0.02 | 0.01 | 0.29 | -0.02 | -50.00% | 4 | 360 | 159.96% |
| ENPH240607P00101000 | 2024-06-05 3:10PM EDT | 101.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 65 | 362 | 115.63% |
| ENPH240607P00102000 | 2024-06-05 10:33AM EDT | 102.00 | 0.02 | 0.01 | 0.47 | -0.02 | -50.00% | 41 | 278 | 162.89% |
| ENPH240607P00103000 | 2024-06-03 10:29AM EDT | 103.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 219.63% |
| ENPH240607P00104000 | 2024-06-03 3:50PM EDT | 104.00 | 0.03 | 0.01 | 2.15 | 0.00 | - | 4 | 433 | 213.57% |
| ENPH240607P00105000 | 2024-06-05 3:04PM EDT | 105.00 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 52 | 965 | 118.75% |
| ENPH240607P00106000 | 2024-06-04 2:13PM EDT | 106.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 78 | 203 | 115.63% |
| ENPH240607P00107000 | 2024-06-05 9:32AM EDT | 107.00 | 0.03 | 0.02 | 0.12 | -0.02 | -40.00% | 1 | 94 | 112.89% |
| ENPH240607P00108000 | 2024-06-05 3:38PM EDT | 108.00 | 0.02 | 0.00 | 0.53 | -0.13 | -86.67% | 3 | 163 | 135.74% |
| ENPH240607P00109000 | 2024-06-03 11:02AM EDT | 109.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 51 | 199 | 110.16% |
| ENPH240607P00110000 | 2024-06-05 1:46PM EDT | 110.00 | 0.03 | 0.01 | 0.33 | -0.03 | -50.00% | 34 | 1,537 | 115.82% |
| ENPH240607P00111000 | 2024-06-05 3:01PM EDT | 111.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 46 | 347 | 83.59% |
| ENPH240607P00112000 | 2024-06-05 2:55PM EDT | 112.00 | 0.03 | 0.03 | 0.10 | -0.03 | -50.00% | 8 | 486 | 91.02% |
| ENPH240607P00113000 | 2024-06-05 3:58PM EDT | 113.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 4 | 396 | 79.69% |
| ENPH240607P00114000 | 2024-06-05 11:12AM EDT | 114.00 | 0.03 | 0.02 | 0.25 | -0.12 | -80.00% | 9 | 213 | 93.55% |
| ENPH240607P00115000 | 2024-06-05 3:48PM EDT | 115.00 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 485 | 1,447 | 72.27% |
| ENPH240607P00116000 | 2024-06-05 12:15PM EDT | 116.00 | 0.05 | 0.04 | 0.39 | -0.13 | -72.22% | 234 | 494 | 92.58% |
| ENPH240607P00117000 | 2024-06-05 3:56PM EDT | 117.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.68% | 69 | 507 | 66.02% |
| ENPH240607P00118000 | 2024-06-05 3:58PM EDT | 118.00 | 0.06 | 0.05 | 0.06 | -0.26 | -81.25% | 52 | 584 | 65.23% |
| ENPH240607P00119000 | 2024-06-05 3:24PM EDT | 119.00 | 0.08 | 0.05 | 0.08 | -0.33 | -80.49% | 439 | 773 | 63.09% |
| ENPH240607P00120000 | 2024-06-05 3:59PM EDT | 120.00 | 0.07 | 0.07 | 0.08 | -0.32 | -82.05% | 780 | 4,707 | 60.55% |
| ENPH240607P00121000 | 2024-06-05 3:29PM EDT | 121.00 | 0.11 | 0.08 | 0.11 | -0.40 | -78.43% | 274 | 272 | 58.79% |
| ENPH240607P00122000 | 2024-06-05 3:53PM EDT | 122.00 | 0.13 | 0.11 | 0.14 | -0.47 | -78.33% | 158 | 309 | 57.62% |
| ENPH240607P00123000 | 2024-06-05 3:45PM EDT | 123.00 | 0.18 | 0.14 | 0.18 | -0.68 | -79.07% | 59 | 408 | 56.06% |
| ENPH240607P00124000 | 2024-06-05 3:56PM EDT | 124.00 | 0.21 | 0.19 | 0.27 | -0.98 | -82.35% | 326 | 222 | 55.96% |
| ENPH240607P00125000 | 2024-06-05 3:54PM EDT | 125.00 | 0.31 | 0.30 | 0.35 | -0.90 | -74.38% | 489 | 690 | 55.96% |
| ENPH240607P00126000 | 2024-06-05 3:25PM EDT | 126.00 | 0.42 | 0.38 | 0.46 | -1.12 | -72.73% | 792 | 231 | 54.79% |
| ENPH240607P00127000 | 2024-06-05 3:59PM EDT | 127.00 | 0.58 | 0.31 | 0.61 | -1.76 | -75.21% | 297 | 246 | 50.78% |
| ENPH240607P00128000 | 2024-06-05 3:59PM EDT | 128.00 | 0.73 | 0.70 | 0.77 | -2.02 | -73.45% | 1,675 | 319 | 53.81% |
| ENPH240607P00129000 | 2024-06-05 3:59PM EDT | 129.00 | 0.95 | 0.46 | 1.27 | -2.00 | -67.80% | 228 | 205 | 50.98% |
| ENPH240607P00130000 | 2024-06-05 3:59PM EDT | 130.00 | 1.28 | 1.00 | 1.28 | -2.02 | -61.21% | 1,044 | 202 | 50.93% |
| ENPH240607P00131000 | 2024-06-05 3:20PM EDT | 131.00 | 1.58 | 1.44 | 1.89 | -2.32 | -59.49% | 309 | 143 | 55.13% |
| ENPH240607P00132000 | 2024-06-05 3:11PM EDT | 132.00 | 2.15 | 1.93 | 2.07 | -2.55 | -54.26% | 288 | 140 | 53.64% |
| ENPH240607P00133000 | 2024-06-05 3:58PM EDT | 133.00 | 2.50 | 2.39 | 2.54 | -1.63 | -39.47% | 400 | 93 | 53.66% |
| ENPH240607P00134000 | 2024-06-05 3:24PM EDT | 134.00 | 2.83 | 2.93 | 3.10 | -1.74 | -38.07% | 96 | 13 | 54.15% |
| ENPH240607P00135000 | 2024-06-05 3:51PM EDT | 135.00 | 3.75 | 2.94 | 4.25 | -5.06 | -57.43% | 67 | 11 | 54.05% |
| ENPH240607P00136000 | 2024-06-05 12:18PM EDT | 136.00 | 4.35 | 4.15 | 5.20 | -5.85 | -57.35% | 7 | 5 | 63.72% |
| ENPH240607P00137000 | 2024-06-05 11:17AM EDT | 137.00 | 5.65 | 4.70 | 6.10 | -4.96 | -46.75% | 1 | 1 | 64.92% |
| ENPH240607P00138000 | 2024-06-05 10:25AM EDT | 138.00 | 5.50 | 4.95 | 6.95 | -4.42 | -44.56% | 2 | 7 | 60.89% |
| ENPH240607P00139000 | 2024-06-04 3:23PM EDT | 139.00 | 10.25 | 6.15 | 9.00 | 0.00 | - | 20 | 10 | 82.52% |
| ENPH240607P00140000 | 2024-06-05 1:52PM EDT | 140.00 | 7.65 | 6.95 | 8.90 | -6.20 | -44.77% | 2 | 2 | 72.36% |
| ENPH240607P00142000 | 2024-05-30 9:30AM EDT | 142.00 | 15.89 | 8.15 | 9.45 | 0.00 | - | 5 | 5 | 68.95% |
| ENPH240607P00150000 | 2024-05-22 2:55PM EDT | 150.00 | 29.65 | 15.05 | 18.70 | 0.00 | - | - | 33 | 70.70% |
| ENPH240607P00155000 | 2024-05-09 9:52AM EDT | 155.00 | 46.00 | 20.65 | 23.40 | 0.00 | - | 1 | 0 | 100.59% |
© 2024 Yahoo. All rights reserved.