Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH260116C00050000 | 2024-05-31 9:33AM EDT | 50.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 0.00% |
| ENPH260116C00055000 | 2024-05-16 10:02AM EDT | 55.00 | 69.61 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ENPH260116C00060000 | 2024-05-24 10:15AM EDT | 60.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| ENPH260116C00065000 | 2024-05-30 9:44AM EDT | 65.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 606 | 0.00% |
| ENPH260116C00070000 | 2024-05-30 10:26AM EDT | 70.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH260116C00075000 | 2024-05-22 11:00AM EDT | 75.00 | 63.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH260116C00080000 | 2024-05-28 2:43PM EDT | 80.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ENPH260116C00085000 | 2024-04-08 11:10AM EDT | 85.00 | 54.35 | 49.75 | 51.80 | 0.00 | - | 4 | 63 | 46.80% |
| ENPH260116C00090000 | 2024-05-29 3:53PM EDT | 90.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| ENPH260116C00095000 | 2024-05-29 12:33PM EDT | 95.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ENPH260116C00100000 | 2024-05-31 3:25PM EDT | 100.00 | 53.59 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 0.00% |
| ENPH260116C00105000 | 2024-05-24 2:49PM EDT | 105.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| ENPH260116C00110000 | 2024-05-31 1:22PM EDT | 110.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 0.00% |
| ENPH260116C00115000 | 2024-05-31 11:40AM EDT | 115.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ENPH260116C00120000 | 2024-05-31 3:25PM EDT | 120.00 | 45.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ENPH260116C00125000 | 2024-05-30 12:58PM EDT | 125.00 | 46.06 | 0.00 | 0.00 | 0.00 | - | 11 | 119 | 0.00% |
| ENPH260116C00130000 | 2024-05-31 3:45PM EDT | 130.00 | 41.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| ENPH260116C00135000 | 2024-05-31 1:50PM EDT | 135.00 | 39.83 | 0.00 | 0.00 | 0.00 | - | 1 | 612 | 0.78% |
| ENPH260116C00140000 | 2024-05-31 1:42PM EDT | 140.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ENPH260116C00145000 | 2024-05-31 11:20AM EDT | 145.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ENPH260116C00150000 | 2024-05-31 11:32AM EDT | 150.00 | 35.14 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 3.13% |
| ENPH260116C00155000 | 2024-05-16 3:20PM EDT | 155.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ENPH260116C00160000 | 2024-05-31 3:25PM EDT | 160.00 | 31.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ENPH260116C00165000 | 2024-05-31 10:34AM EDT | 165.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ENPH260116C00170000 | 2024-05-31 11:34AM EDT | 170.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ENPH260116C00175000 | 2024-05-24 2:38PM EDT | 175.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ENPH260116C00180000 | 2024-05-31 1:04PM EDT | 180.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ENPH260116C00185000 | 2024-05-29 2:15PM EDT | 185.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 2 | 389 | 6.25% |
| ENPH260116C00190000 | 2024-05-29 9:54AM EDT | 190.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ENPH260116C00195000 | 2024-05-24 11:04AM EDT | 195.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| ENPH260116C00200000 | 2024-05-31 3:45PM EDT | 200.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH260116P00050000 | 2024-05-30 3:59PM EDT | 50.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 12.50% |
| ENPH260116P00055000 | 2024-05-28 12:47PM EDT | 55.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ENPH260116P00060000 | 2024-05-31 9:54AM EDT | 60.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ENPH260116P00065000 | 2024-05-29 2:09PM EDT | 65.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ENPH260116P00070000 | 2024-05-31 12:03PM EDT | 70.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ENPH260116P00075000 | 2024-05-22 1:49PM EDT | 75.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 7 | 873 | 6.25% |
| ENPH260116P00080000 | 2024-05-31 11:48AM EDT | 80.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ENPH260116P00085000 | 2024-05-30 1:08PM EDT | 85.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ENPH260116P00090000 | 2024-05-30 1:08PM EDT | 90.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 6.25% |
| ENPH260116P00095000 | 2024-05-31 11:09AM EDT | 95.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 6.25% |
| ENPH260116P00100000 | 2024-05-31 1:42PM EDT | 100.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ENPH260116P00105000 | 2024-05-29 3:44PM EDT | 105.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ENPH260116P00110000 | 2024-05-24 11:00AM EDT | 110.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ENPH260116P00115000 | 2024-05-28 3:55PM EDT | 115.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 9 | 327 | 1.56% |
| ENPH260116P00120000 | 2024-05-31 2:40PM EDT | 120.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 1.56% |
| ENPH260116P00125000 | 2024-05-30 9:52AM EDT | 125.00 | 30.74 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.39% |
| ENPH260116P00130000 | 2024-05-31 11:34AM EDT | 130.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH260116P00135000 | 2024-05-24 10:36AM EDT | 135.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| ENPH260116P00140000 | 2024-05-28 1:55PM EDT | 140.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| ENPH260116P00145000 | 2024-05-28 1:55PM EDT | 145.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ENPH260116P00150000 | 2024-05-30 11:35AM EDT | 150.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ENPH260116P00155000 | 2024-05-22 9:32AM EDT | 155.00 | 57.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ENPH260116P00160000 | 2024-04-12 12:52PM EDT | 160.00 | 61.20 | 62.15 | 65.50 | 0.00 | - | 2 | 25 | 64.94% |
| ENPH260116P00165000 | 2024-03-19 9:30AM EDT | 165.00 | 68.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ENPH260116P00170000 | 2024-05-28 12:10PM EDT | 170.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 10 | 159 | 0.00% |
| ENPH260116P00175000 | 2024-05-23 9:32AM EDT | 175.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH260116P00180000 | 2024-04-04 12:10PM EDT | 180.00 | 70.93 | 74.95 | 77.30 | 0.00 | - | 1 | 87 | 60.02% |
| ENPH260116P00185000 | 2024-03-14 9:39AM EDT | 185.00 | 80.42 | 78.75 | 81.00 | 0.00 | - | 9 | 21 | 59.62% |
| ENPH260116P00190000 | 2024-04-05 10:24AM EDT | 190.00 | 86.20 | 83.00 | 85.40 | 0.00 | - | 1 | 1 | 60.04% |
| ENPH260116P00195000 | 2024-05-02 9:40AM EDT | 195.00 | 95.05 | 77.00 | 81.50 | 0.00 | - | - | 1 | 49.21% |
| ENPH260116P00200000 | 2024-05-28 12:13PM EDT | 200.00 | 82.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.