U.S. markets closed

Enphase Energy, Inc. (ENPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.18-0.76 (-0.42%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ENPH220121C000025002021-03-09 11:26AM EDT2.50145.52149.60152.700.00-170.00%
ENPH220121C000050002021-07-22 3:25PM EDT5.00174.62170.50175.250.00-10241395.61%
ENPH220121C000075002021-01-26 4:06PM EDT7.50183.50166.50171.000.00--0217.58%
ENPH220121C000100002020-09-21 1:18PM EDT10.0060.5391.5093.000.00-2210.00%
ENPH220121C000125002020-09-15 2:28PM EDT12.5063.4597.45100.350.00-3130.00%
ENPH220121C000150002020-12-29 2:22PM EDT15.00155.00177.00182.000.00-1360.00%
ENPH220121C000175002021-03-05 11:31AM EDT17.50120.16143.30148.000.00-1360.00%
ENPH220121C000200002021-07-19 11:32AM EDT20.00143.39155.60160.250.00-1254205.57%
ENPH220121C000225002021-07-06 9:31AM EDT22.50165.15153.50157.350.00-4113184.03%
ENPH220121C000250002021-07-23 12:35PM EDT25.00152.50151.00155.65-8.53-5.30%251,694116.41%
ENPH220121C000275002021-07-06 9:31AM EDT27.50160.25148.50152.700.00-1194172.46%
ENPH220121C000300002021-05-14 12:47PM EDT30.0088.00113.65117.250.00-100.00%
ENPH220121C000325002021-06-16 11:41AM EDT32.50119.40128.65132.800.00-31760.00%
ENPH220121C000350002021-07-06 11:50AM EDT35.00151.60141.00145.750.00-1700100.20%
ENPH220121C000375002021-06-28 3:18PM EDT37.50150.00138.50143.150.00-1056992.38%
ENPH220121C000400002021-07-22 3:12PM EDT40.00139.50136.00140.250.00-5322138.28%
ENPH220121C000425002021-03-25 10:52AM EDT42.5099.02123.30127.500.00-21150.00%
ENPH220121C000450002021-07-21 3:49PM EDT45.00134.54131.00135.350.00-1383129.05%
ENPH220121C000475002021-05-04 10:06AM EDT47.5080.6288.6091.400.00-2600.00%
ENPH220121C000500002021-07-14 1:02PM EDT50.00126.00126.00130.700.00-146877.25%
ENPH220121C000525002021-06-25 9:34AM EDT52.50125.00123.60128.350.00-18280.18%
ENPH220121C000550002021-06-04 11:46AM EDT55.0082.00130.20133.200.00-10713165.22%
ENPH220121C000575002021-04-16 12:40PM EDT57.5094.1062.7565.800.00-1330.00%
ENPH220121C000600002021-07-13 2:59PM EDT60.00126.00116.50120.800.00-101,22777.15%
ENPH220121C000625002021-07-07 12:55PM EDT62.50120.90114.00118.750.00-14979.49%
ENPH220121C000650002021-05-21 11:24AM EDT65.0079.5099.60104.500.00-12260.00%
ENPH220121C000675002021-01-12 11:46AM EDT67.50137.740.000.000.00-1530.00%
ENPH220121C000700002021-07-23 3:43PM EDT70.00108.50107.00111.25+13.00+13.61%249775.66%
ENPH220121C000725002021-05-06 10:43AM EDT72.5055.0063.2066.950.00-2220.00%
ENPH220121C000750002021-06-22 3:50PM EDT75.0093.77103.55106.750.00-26282.37%
ENPH220121C000775002021-06-17 3:34PM EDT77.5087.0885.9089.350.00-2490.00%
ENPH220121C000800002021-07-20 1:29PM EDT80.0099.3097.50101.80+6.10+6.55%217172.06%
ENPH220121C000825002021-05-18 10:58AM EDT82.5046.7580.7583.750.00-1240.00%
ENPH220121C000850002021-07-23 3:42PM EDT85.0094.6092.5096.85+11.80+14.25%11,40367.51%
ENPH220121C000875002021-06-28 11:59AM EDT87.5099.4890.5094.800.00-110269.46%
ENPH220121C000900002021-07-15 12:46PM EDT90.0080.5088.0092.400.00-11,24667.49%
ENPH220121C000925002021-05-18 10:56AM EDT92.5040.3071.9074.950.00-2100.00%
ENPH220121C000950002021-07-06 3:25PM EDT95.0094.9883.5088.150.00-15667.41%
ENPH220121C000975002021-07-19 9:52AM EDT97.5068.0081.5085.750.00-112767.00%
ENPH220121C001000002021-07-23 10:00AM EDT100.0079.2079.0083.50-1.00-1.25%62,58665.45%
ENPH220121C001050002021-07-15 1:40PM EDT105.0064.9575.0079.500.00-387966.28%
ENPH220121C001100002021-07-19 9:30AM EDT110.0053.4570.6575.250.00-19464.97%
ENPH220121C001150002021-07-23 11:07AM EDT115.0065.1067.2071.20-4.30-6.20%11,76565.56%
ENPH220121C001200002021-07-23 9:33AM EDT120.0063.0563.3566.40-3.12-4.72%140663.44%
ENPH220121C001250002021-07-23 9:33AM EDT125.0059.3559.5563.90-2.87-4.61%113165.09%
ENPH220121C001300002021-07-21 1:51PM EDT130.0058.7857.1059.500.00-152465.18%
ENPH220121C001350002021-07-23 9:44AM EDT135.0054.0053.4056.150.00-112664.55%
ENPH220121C001400002021-07-21 12:53PM EDT140.0052.4050.0051.850.00-229462.73%
ENPH220121C001450002021-07-22 3:15PM EDT145.0048.6246.0548.650.00-236561.43%
ENPH220121C001500002021-07-21 1:23PM EDT150.0046.6543.6046.900.00-867763.43%
ENPH220121C001550002021-07-23 9:44AM EDT155.0041.3740.9543.95+6.06+17.16%319563.30%
ENPH220121C001600002021-07-23 11:56AM EDT160.0039.3039.1041.70-1.90-4.61%253664.53%
ENPH220121C001650002021-07-20 11:27AM EDT165.0030.9536.0537.300.00-431161.78%
ENPH220121C001700002021-07-23 3:20PM EDT170.0034.0033.6535.70-1.15-3.27%136562.52%
ENPH220121C001750002021-07-22 11:58AM EDT175.0032.4031.7032.950.00-630062.22%
ENPH220121C001800002021-07-23 10:03AM EDT180.0029.0029.4531.35-1.57-5.14%149062.54%
ENPH220121C001850002021-07-23 12:36PM EDT185.0027.9027.6528.45+0.45+1.64%647161.76%
ENPH220121C001900002021-07-22 1:18PM EDT190.0026.3225.8026.650.00-582761.79%
ENPH220121C001950002021-07-23 2:29PM EDT195.0024.1124.0524.80-1.84-7.09%215861.66%
ENPH220121C002000002021-07-23 1:51PM EDT200.0022.1222.4023.40-0.59-2.60%91,07961.86%
ENPH220121C002100002021-07-23 10:45AM EDT210.0018.2018.9520.25-1.70-8.54%251061.15%
ENPH220121C002200002021-07-22 9:30AM EDT220.0017.7015.8017.600.00-653060.48%
ENPH220121C002300002021-07-23 1:56PM EDT230.0014.2514.2515.25+2.40+20.25%314161.10%
ENPH220121C002400002021-07-22 3:21PM EDT240.0013.1812.0513.300.00-237760.84%
ENPH220121C002500002021-07-23 1:56PM EDT250.0010.6010.0511.95-0.25-2.30%212,87360.89%
ENPH220121C002600002021-07-19 3:58PM EDT260.007.109.2510.050.00-4025861.19%
ENPH220121C002700002021-07-21 11:27AM EDT270.008.608.008.600.00-338761.02%
ENPH220121C002800002021-07-14 11:59AM EDT280.007.087.007.700.00-234861.47%
ENPH220121C002900002021-07-12 3:02PM EDT290.008.955.607.000.00-266561.22%
ENPH220121C003000002021-07-23 1:56PM EDT300.005.205.206.15-0.30-5.45%349161.90%
ENPH220121C003100002021-07-19 10:10AM EDT310.002.424.655.200.00-15361.87%
ENPH220121C003200002021-07-21 11:39AM EDT320.004.434.054.450.00-381,04461.73%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ENPH220121P000025002021-03-25 2:35PM EDT2.500.040.000.060.00-22258226.56%
ENPH220121P000050002021-07-19 2:32PM EDT5.000.010.000.010.00-50690156.25%
ENPH220121P000075002020-12-21 12:18PM EDT7.500.100.000.170.00-1046181.25%
ENPH220121P000100002021-03-08 2:24PM EDT10.000.050.050.180.00-1323169.14%
ENPH220121P000125002021-07-23 9:30AM EDT12.500.040.020.040.00-247134.38%
ENPH220121P000150002021-07-21 10:49AM EDT15.000.080.000.310.00-1034149.22%
ENPH220121P000175002021-02-10 10:30AM EDT17.500.150.010.840.00-339161.04%
ENPH220121P000200002021-07-21 10:49AM EDT20.000.140.000.150.00-3269120.31%
ENPH220121P000225002021-05-05 11:52AM EDT22.500.200.000.300.00-2373123.44%
ENPH220121P000250002021-05-03 2:20PM EDT25.000.120.000.350.00-12,880119.34%
ENPH220121P000275002021-06-14 1:20PM EDT27.500.150.001.390.00-131139.36%
ENPH220121P000300002021-07-22 10:19AM EDT30.000.200.000.370.00-1312108.98%
ENPH220121P000325002021-03-22 11:38AM EDT32.500.640.070.640.00-225113.87%
ENPH220121P000350002021-03-22 11:36AM EDT35.000.850.140.690.00-147111.52%
ENPH220121P000375002021-07-06 9:44AM EDT37.500.250.001.940.00-126123.32%
ENPH220121P000400002021-07-20 3:46PM EDT40.000.270.220.270.00-517,67295.02%
ENPH220121P000425002021-06-01 9:54AM EDT42.500.290.250.720.00-24100.88%
ENPH220121P000450002021-06-30 11:48AM EDT45.000.310.002.070.00-292110.60%
ENPH220121P000475002021-04-29 11:29AM EDT47.500.570.250.540.00-125090.43%
ENPH220121P000500002021-07-14 3:28PM EDT50.000.270.002.160.00-2330103.32%
ENPH220121P000525002021-06-01 9:54AM EDT52.500.620.410.970.00-21,02391.75%
ENPH220121P000550002021-05-12 12:33PM EDT55.001.880.000.920.00-1082.76%
ENPH220121P000575002021-05-17 1:14PM EDT57.502.140.312.800.00-16599.66%
ENPH220121P000600002021-07-14 12:31PM EDT60.000.540.320.700.00-17,66678.22%
ENPH220121P000625002021-07-02 9:31AM EDT62.500.670.301.390.00-354882.37%
ENPH220121P000650002021-06-22 3:27PM EDT65.000.860.351.100.00-510577.34%
ENPH220121P000675002021-05-18 12:43PM EDT67.502.980.461.540.00-16379.25%
ENPH220121P000700002021-06-17 11:45AM EDT70.001.220.921.380.00-122678.64%
ENPH220121P000725002021-07-08 9:30AM EDT72.501.250.382.470.00-14579.39%
ENPH220121P000750002021-07-07 10:23AM EDT75.001.040.601.960.00-116775.00%
ENPH220121P000775002021-07-07 10:23AM EDT77.501.090.001.590.00-125866.04%
ENPH220121P000800002021-07-19 3:17PM EDT80.001.801.202.020.00-162573.55%
ENPH220121P000825002021-07-01 11:09AM EDT82.501.441.002.780.00-26873.71%
ENPH220121P000850002021-07-16 3:40PM EDT85.002.271.122.020.00-114668.27%
ENPH220121P000875002021-07-02 12:11PM EDT87.501.751.282.280.00-14767.86%
ENPH220121P000900002021-07-16 3:17PM EDT90.002.791.622.260.00-121066.88%
ENPH220121P000925002021-06-25 3:43PM EDT92.503.151.892.460.00-37866.42%
ENPH220121P000950002021-07-19 10:41AM EDT95.003.902.352.870.00-238967.20%
ENPH220121P000975002021-06-02 12:35PM EDT97.507.602.582.720.00-128765.15%
ENPH220121P001000002021-07-20 12:48PM EDT100.003.622.633.200.00-678764.55%
ENPH220121P001050002021-07-21 12:12PM EDT105.003.663.404.650.00-11,45666.08%
ENPH220121P001100002021-07-19 12:56PM EDT110.006.603.955.050.00-285963.76%
ENPH220121P001150002021-07-21 9:33AM EDT115.005.955.205.800.00-170163.49%
ENPH220121P001200002021-07-23 10:15AM EDT120.007.116.307.05+0.56+8.55%11,15663.39%
ENPH220121P001250002021-07-22 12:29PM EDT125.007.806.658.100.00-171261.20%
ENPH220121P001300002021-07-22 12:29PM EDT130.009.158.859.700.00-11,20862.62%
ENPH220121P001350002021-07-21 2:36PM EDT135.0010.5210.3011.150.00-158162.10%
ENPH220121P001400002021-07-23 12:56PM EDT140.0012.4012.0513.00-3.80-23.46%31,55862.16%
ENPH220121P001450002021-07-21 11:27AM EDT145.0015.0013.8515.10+1.00+7.14%21,06862.21%
ENPH220121P001500002021-07-21 10:38AM EDT150.0018.5015.7516.95+2.37+14.69%21,02861.71%
ENPH220121P001550002021-07-21 10:22AM EDT155.0018.7517.9019.300.00-358261.78%
ENPH220121P001600002021-07-23 12:35PM EDT160.0021.0220.4022.25-4.52-17.70%158062.56%
ENPH220121P001650002021-07-23 12:35PM EDT165.0023.4222.7023.95+0.42+1.83%155161.44%
ENPH220121P001700002021-07-22 9:55AM EDT170.0026.3425.5026.55+0.78+3.05%143761.55%
ENPH220121P001750002021-07-23 2:33PM EDT175.0028.5028.2029.15+0.60+2.15%124861.27%
ENPH220121P001800002021-07-22 2:44PM EDT180.0031.0030.8532.250.00-351761.20%
ENPH220121P001850002021-07-16 9:46AM EDT185.0040.9033.9034.900.00-1330460.83%
ENPH220121P001900002021-07-20 1:10PM EDT190.0041.2537.2039.500.00-117962.42%
ENPH220121P001950002021-07-19 1:24PM EDT195.0048.8040.4041.250.00-614360.84%
ENPH220121P002000002021-07-20 1:14PM EDT200.0047.7543.4544.500.00-158360.39%
ENPH220121P002100002021-07-20 1:10PM EDT210.0055.4650.2551.950.00-116260.52%
ENPH220121P002200002021-07-19 3:30PM EDT220.0067.7057.5059.750.00-1815560.72%
ENPH220121P002300002021-07-16 2:25PM EDT230.0075.5064.5066.500.00-111658.82%
ENPH220121P002400002021-07-14 1:00PM EDT240.0080.2571.5074.300.00-25357.25%
ENPH220121P002500002021-07-23 10:40AM EDT250.0084.0580.0084.10+0.60+0.72%11759.10%
ENPH220121P002600002021-07-14 12:31PM EDT260.0091.9588.8092.700.00-163259.43%
ENPH220121P002700002021-07-23 9:33AM EDT270.00101.40100.10103.00-12.45-10.94%1964.73%
ENPH220121P002800002021-07-20 2:52PM EDT280.00113.05108.15110.250.00-3461.59%
ENPH220121P002900002021-07-21 12:19PM EDT290.00116.15116.15119.200.00-91859.91%
ENPH220121P003000002021-07-21 11:59AM EDT300.00125.50125.55128.950.00-11161.16%
ENPH220121P003100002021-06-28 3:45PM EDT310.00128.15134.35136.850.00-11257.74%
ENPH220121P003200002021-07-20 1:26PM EDT320.00151.40143.65146.600.00-11158.05%