Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240607C00080000 | 2024-05-28 9:44AM EDT | 80.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ENPH240607C00090000 | 2024-05-24 3:55PM EDT | 90.00 | 35.22 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ENPH240607C00100000 | 2024-05-31 10:42AM EDT | 100.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ENPH240607C00101000 | 2024-05-01 10:24AM EDT | 101.00 | 11.60 | 24.65 | 29.30 | 0.00 | - | 1 | 1 | 94.53% |
| ENPH240607C00102000 | 2024-05-22 10:48AM EDT | 102.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| ENPH240607C00103000 | 2024-05-30 11:30AM EDT | 103.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ENPH240607C00104000 | 2024-05-28 11:34AM EDT | 104.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ENPH240607C00105000 | 2024-05-29 3:26PM EDT | 105.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ENPH240607C00106000 | 2024-05-28 11:35AM EDT | 106.00 | 23.54 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ENPH240607C00107000 | 2024-05-29 10:49AM EDT | 107.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| ENPH240607C00108000 | 2024-05-28 9:30AM EDT | 108.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ENPH240607C00109000 | 2024-05-28 12:54PM EDT | 109.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ENPH240607C00110000 | 2024-05-28 2:29PM EDT | 110.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| ENPH240607C00111000 | 2024-05-31 10:34AM EDT | 111.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ENPH240607C00112000 | 2024-05-31 3:46PM EDT | 112.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| ENPH240607C00113000 | 2024-05-31 1:23PM EDT | 113.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| ENPH240607C00114000 | 2024-05-31 2:26PM EDT | 114.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
| ENPH240607C00115000 | 2024-05-31 9:31AM EDT | 115.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 5 | 338 | 0.00% |
| ENPH240607C00116000 | 2024-05-31 12:12PM EDT | 116.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ENPH240607C00117000 | 2024-05-31 3:46PM EDT | 117.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 0.00% |
| ENPH240607C00118000 | 2024-05-31 3:28PM EDT | 118.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 85 | 172 | 0.00% |
| ENPH240607C00119000 | 2024-05-31 3:01PM EDT | 119.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 0.00% |
| ENPH240607C00120000 | 2024-05-31 2:41PM EDT | 120.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 126 | 896 | 0.00% |
| ENPH240607C00121000 | 2024-05-31 3:52PM EDT | 121.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 58 | 203 | 0.00% |
| ENPH240607C00122000 | 2024-05-31 3:50PM EDT | 122.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 27 | 212 | 0.00% |
| ENPH240607C00123000 | 2024-05-31 12:39PM EDT | 123.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 28 | 136 | 0.00% |
| ENPH240607C00124000 | 2024-05-31 1:18PM EDT | 124.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 35 | 150 | 0.00% |
| ENPH240607C00125000 | 2024-05-31 3:51PM EDT | 125.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 94 | 433 | 0.00% |
| ENPH240607C00126000 | 2024-05-31 3:53PM EDT | 126.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 109 | 274 | 0.00% |
| ENPH240607C00127000 | 2024-05-31 3:59PM EDT | 127.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 350 | 620 | 0.00% |
| ENPH240607C00128000 | 2024-05-31 3:59PM EDT | 128.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 531 | 495 | 0.20% |
| ENPH240607C00129000 | 2024-05-31 3:50PM EDT | 129.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 148 | 218 | 1.56% |
| ENPH240607C00130000 | 2024-05-31 3:59PM EDT | 130.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1,060 | 934 | 3.13% |
| ENPH240607C00131000 | 2024-05-31 3:52PM EDT | 131.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 266 | 293 | 6.25% |
| ENPH240607C00132000 | 2024-05-31 3:58PM EDT | 132.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 335 | 438 | 6.25% |
| ENPH240607C00133000 | 2024-05-31 3:59PM EDT | 133.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 174 | 107 | 6.25% |
| ENPH240607C00134000 | 2024-05-31 3:59PM EDT | 134.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 115 | 138 | 12.50% |
| ENPH240607C00135000 | 2024-05-31 3:58PM EDT | 135.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 689 | 732 | 12.50% |
| ENPH240607C00136000 | 2024-05-31 3:59PM EDT | 136.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 82 | 220 | 12.50% |
| ENPH240607C00137000 | 2024-05-31 3:59PM EDT | 137.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 121 | 231 | 12.50% |
| ENPH240607C00138000 | 2024-05-31 3:59PM EDT | 138.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 74 | 51 | 12.50% |
| ENPH240607C00139000 | 2024-05-31 3:40PM EDT | 139.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 81 | 66 | 12.50% |
| ENPH240607C00140000 | 2024-05-31 3:59PM EDT | 140.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,063 | 1,689 | 12.50% |
| ENPH240607C00141000 | 2024-05-31 3:32PM EDT | 141.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 25.00% |
| ENPH240607C00142000 | 2024-05-31 3:53PM EDT | 142.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 22 | 66 | 25.00% |
| ENPH240607C00143000 | 2024-05-31 3:52PM EDT | 143.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 34 | 91 | 25.00% |
| ENPH240607C00144000 | 2024-05-31 3:53PM EDT | 144.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 25.00% |
| ENPH240607C00145000 | 2024-05-31 3:56PM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 157 | 673 | 25.00% |
| ENPH240607C00146000 | 2024-05-31 2:44PM EDT | 146.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 25.00% |
| ENPH240607C00147000 | 2024-05-31 2:49PM EDT | 147.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 25.00% |
| ENPH240607C00148000 | 2024-05-31 2:11PM EDT | 148.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 25.00% |
| ENPH240607C00149000 | 2024-05-31 2:11PM EDT | 149.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 25.00% |
| ENPH240607C00150000 | 2024-05-31 3:58PM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,435 | 2,395 | 25.00% |
| ENPH240607C00155000 | 2024-05-31 3:33PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 148 | 25.00% |
| ENPH240607C00160000 | 2024-05-31 3:23PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 220 | 50.00% |
| ENPH240607C00165000 | 2024-05-31 3:18PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 316 | 50.00% |
| ENPH240607C00170000 | 2024-05-31 3:46PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 64 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240607P00070000 | 2024-05-31 3:37PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 370 | 50.00% |
| ENPH240607P00075000 | 2024-05-31 1:29PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| ENPH240607P00080000 | 2024-05-31 1:36PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 50.00% |
| ENPH240607P00085000 | 2024-05-29 10:22AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 83 | 50.00% |
| ENPH240607P00087000 | 2024-05-30 2:14PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 50.00% |
| ENPH240607P00088000 | 2024-05-14 3:51PM EDT | 88.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ENPH240607P00089000 | 2024-05-14 9:32AM EDT | 89.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ENPH240607P00090000 | 2024-05-28 9:44AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 50.00% |
| ENPH240607P00091000 | 2024-05-24 10:01AM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| ENPH240607P00092000 | 2024-05-31 12:27PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 50.00% |
| ENPH240607P00093000 | 2024-05-31 12:27PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 50.00% |
| ENPH240607P00094000 | 2024-05-30 1:55PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| ENPH240607P00095000 | 2024-05-31 12:27PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 50.00% |
| ENPH240607P00096000 | 2024-05-31 10:50AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| ENPH240607P00097000 | 2024-05-30 3:41PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| ENPH240607P00098000 | 2024-05-31 2:41PM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 200 | 50.00% |
| ENPH240607P00099000 | 2024-05-28 2:54PM EDT | 99.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 67 | 80 | 50.00% |
| ENPH240607P00100000 | 2024-05-31 3:56PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 370 | 50.00% |
| ENPH240607P00101000 | 2024-05-31 1:28PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 361 | 50.00% |
| ENPH240607P00102000 | 2024-05-31 3:21PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 279 | 50.00% |
| ENPH240607P00103000 | 2024-05-31 12:19PM EDT | 103.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 88 | 50.00% |
| ENPH240607P00104000 | 2024-05-31 12:37PM EDT | 104.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 50.00% |
| ENPH240607P00105000 | 2024-05-31 3:45PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 123 | 50.00% |
| ENPH240607P00106000 | 2024-05-31 12:35PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 25.00% |
| ENPH240607P00107000 | 2024-05-31 3:41PM EDT | 107.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 25.00% |
| ENPH240607P00108000 | 2024-05-31 2:55PM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 163 | 25.00% |
| ENPH240607P00109000 | 2024-05-31 11:19AM EDT | 109.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 25.00% |
| ENPH240607P00110000 | 2024-05-31 3:55PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 27 | 261 | 25.00% |
| ENPH240607P00111000 | 2024-05-31 3:52PM EDT | 111.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 97 | 151 | 25.00% |
| ENPH240607P00112000 | 2024-05-31 3:54PM EDT | 112.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 59 | 170 | 25.00% |
| ENPH240607P00113000 | 2024-05-31 3:45PM EDT | 113.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 107 | 161 | 25.00% |
| ENPH240607P00114000 | 2024-05-31 2:59PM EDT | 114.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 77 | 109 | 25.00% |
| ENPH240607P00115000 | 2024-05-31 3:59PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 522 | 495 | 25.00% |
| ENPH240607P00116000 | 2024-05-31 3:55PM EDT | 116.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 144 | 352 | 25.00% |
| ENPH240607P00117000 | 2024-05-31 3:59PM EDT | 117.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 355 | 352 | 12.50% |
| ENPH240607P00118000 | 2024-05-31 3:58PM EDT | 118.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 227 | 333 | 12.50% |
| ENPH240607P00119000 | 2024-05-31 3:59PM EDT | 119.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 206 | 617 | 12.50% |
| ENPH240607P00120000 | 2024-05-31 3:59PM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3,218 | 2,570 | 12.50% |
| ENPH240607P00121000 | 2024-05-31 3:37PM EDT | 121.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 77 | 113 | 12.50% |
| ENPH240607P00122000 | 2024-05-31 3:46PM EDT | 122.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 105 | 145 | 12.50% |
| ENPH240607P00123000 | 2024-05-31 3:49PM EDT | 123.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 83 | 117 | 6.25% |
| ENPH240607P00124000 | 2024-05-31 3:56PM EDT | 124.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 122 | 177 | 6.25% |
| ENPH240607P00125000 | 2024-05-31 3:59PM EDT | 125.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 715 | 565 | 6.25% |
| ENPH240607P00126000 | 2024-05-31 3:59PM EDT | 126.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 243 | 114 | 3.13% |
| ENPH240607P00127000 | 2024-05-31 3:51PM EDT | 127.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 133 | 189 | 1.56% |
| ENPH240607P00128000 | 2024-05-31 3:59PM EDT | 128.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 188 | 211 | 0.00% |
| ENPH240607P00129000 | 2024-05-31 3:44PM EDT | 129.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 111 | 140 | 0.00% |
| ENPH240607P00130000 | 2024-05-31 3:49PM EDT | 130.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 241 | 184 | 0.00% |
| ENPH240607P00131000 | 2024-05-31 3:28PM EDT | 131.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 47 | 59 | 0.00% |
| ENPH240607P00132000 | 2024-05-31 3:55PM EDT | 132.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 14 | 104 | 0.00% |
| ENPH240607P00133000 | 2024-05-31 2:13PM EDT | 133.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 0.00% |
| ENPH240607P00134000 | 2024-05-30 10:19AM EDT | 134.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| ENPH240607P00135000 | 2024-05-31 10:22AM EDT | 135.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ENPH240607P00136000 | 2024-05-31 3:41PM EDT | 136.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ENPH240607P00137000 | 2024-05-31 3:41PM EDT | 137.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ENPH240607P00138000 | 2024-05-30 11:05AM EDT | 138.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| ENPH240607P00139000 | 2024-05-31 3:41PM EDT | 139.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH240607P00140000 | 2024-05-31 3:22PM EDT | 140.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ENPH240607P00142000 | 2024-05-30 9:30AM EDT | 142.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ENPH240607P00150000 | 2024-05-22 2:55PM EDT | 150.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| ENPH240607P00155000 | 2024-05-09 9:52AM EDT | 155.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.