U.S. markets close in 1 hour 20 minutes

Enphase Energy, Inc. (ENPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
184.57-9.36 (-4.83%)
As of 2:40PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ENPH230120C000350002021-06-04 2:17PM EDT35.00101.00151.25155.500.00-118103.76%
ENPH230120C000375002021-03-30 10:10AM EDT37.50110.50106.00110.000.00-1180.00%
ENPH230120C000400002021-05-06 11:13AM EDT40.0083.5094.6599.350.00-1380.00%
ENPH230120C000425002021-05-04 2:01PM EDT42.5086.7092.5596.450.00-160.00%
ENPH230120C000450002021-04-28 12:32PM EDT45.00105.0099.00103.100.00-1140.00%
ENPH230120C000475002021-05-10 9:30AM EDT47.5078.850.000.000.00-10100.00%
ENPH230120C000500002021-07-29 2:59PM EDT50.00134.00135.70139.850.00-54978.11%
ENPH230120C000550002021-06-11 1:13PM EDT55.0095.53130.75135.000.00-12373.30%
ENPH230120C000575002021-01-06 1:43PM EDT57.50156.29141.00146.000.00-1616123.99%
ENPH230120C000600002021-06-11 1:13PM EDT60.0091.53126.25130.500.00-12271.03%
ENPH230120C000625002021-08-03 11:46AM EDT62.50136.80124.60128.850.00-1472.68%
ENPH230120C000650002021-07-07 10:23AM EDT65.00109.91122.40126.150.00-13870.53%
ENPH230120C000675002021-06-23 2:27PM EDT67.50109.00114.00118.500.00-21650.88%
ENPH230120C000700002021-07-01 9:46AM EDT70.00118.24122.00127.000.00-24684.79%
ENPH230120C000725002021-05-07 1:06PM EDT72.5064.0069.9573.450.00-1100.00%
ENPH230120C000750002021-07-08 9:46AM EDT75.00106.51113.50118.000.00-12667.38%
ENPH230120C000775002021-02-22 2:23PM EDT77.50107.5083.2087.200.00-1890.00%
ENPH230120C000800002021-07-14 11:47AM EDT80.00106.61109.50114.500.00-312267.29%
ENPH230120C000825002021-04-30 3:23PM EDT82.5069.1070.6575.000.00-1170.00%
ENPH230120C000850002021-06-11 3:50PM EDT85.0073.95106.55110.500.00-41367.65%
ENPH230120C000875002021-05-24 3:38PM EDT87.5068.0596.55100.050.00-1046.42%
ENPH230120C000900002021-07-30 1:46PM EDT90.00105.00102.55106.200.00-22065.86%
ENPH230120C000925002021-07-01 10:09AM EDT92.5099.25104.00108.950.00-1975.08%
ENPH230120C000950002021-08-03 9:53AM EDT95.00113.2398.60102.100.00-53164.36%
ENPH230120C000975002021-08-03 9:53AM EDT97.50111.3297.00100.450.00-51164.49%
ENPH230120C001000002021-08-05 1:53PM EDT100.0096.0095.0598.80-8.89-8.48%274864.15%
ENPH230120C001050002021-08-03 3:54PM EDT105.00100.0091.3095.250.00-61,88163.25%
ENPH230120C001100002021-08-03 12:04PM EDT110.0099.4088.0591.550.00-246162.59%
ENPH230120C001150002021-08-04 2:21PM EDT115.0095.2085.2088.350.00-12562.62%
ENPH230120C001200002021-08-03 12:48PM EDT120.0089.9081.8585.100.00-917561.97%
ENPH230120C001250002021-08-03 9:57AM EDT125.0092.4078.7081.800.00-112661.33%
ENPH230120C001300002021-08-04 1:33PM EDT130.0086.0075.4579.450.00-119061.25%
ENPH230120C001350002021-08-03 11:51AM EDT135.0082.3672.9576.850.00-513561.41%
ENPH230120C001400002021-08-04 3:48PM EDT140.0078.8070.4573.350.00-412860.75%
ENPH230120C001450002021-08-03 12:19PM EDT145.0074.0067.4571.050.00-2012860.49%
ENPH230120C001500002021-08-05 10:40AM EDT150.0069.0065.1568.35-4.25-5.80%176760.32%
ENPH230120C001550002021-08-03 10:26AM EDT155.0072.5062.4565.100.00-84959.41%
ENPH230120C001600002021-08-03 11:47AM EDT160.0069.5061.2062.850.00-2040360.03%
ENPH230120C001650002021-08-04 9:58AM EDT165.0059.0058.1560.90-7.70-11.54%150459.55%
ENPH230120C001700002021-08-05 9:48AM EDT170.0061.8056.5057.90-2.62-4.07%115859.21%
ENPH230120C001750002021-08-03 9:34AM EDT175.0058.5054.1056.600.00-17459.37%
ENPH230120C001800002021-08-05 1:08PM EDT180.0055.2051.6054.60-4.30-7.23%114058.95%
ENPH230120C001850002021-08-05 1:49PM EDT185.0050.6049.8552.40-6.48-11.35%135258.78%
ENPH230120C001900002021-08-05 12:22PM EDT190.0051.2347.4551.30-3.51-6.41%16658.80%
ENPH230120C001950002021-08-04 9:55AM EDT195.0051.0045.6047.85-2.00-3.77%113057.69%
ENPH230120C002000002021-08-05 1:29PM EDT200.0045.8944.5046.00-5.11-10.02%111,22457.88%
ENPH230120C002100002021-07-30 2:40PM EDT210.0043.2940.6042.850.00-110757.38%
ENPH230120C002200002021-08-05 1:31PM EDT220.0039.4538.4539.90-5.31-11.86%261457.72%
ENPH230120C002300002021-08-04 11:14AM EDT230.0041.5734.6036.950.00-243856.86%
ENPH230120C002400002021-08-05 1:49PM EDT240.0033.1331.9034.15-5.62-14.50%220156.51%
ENPH230120C002500002021-08-05 1:46PM EDT250.0031.2630.2032.35-4.39-12.31%131,93357.07%
ENPH230120C002600002021-08-04 3:22PM EDT260.0032.8027.1529.850.00-17356.28%
ENPH230120C002700002021-08-03 11:50AM EDT270.0031.1225.0027.250.00-871955.76%
ENPH230120C002800002021-07-30 3:50PM EDT280.0026.5023.4026.050.00-112856.18%
ENPH230120C002900002021-06-28 2:18PM EDT290.0026.5020.5023.000.00-1654.59%
ENPH230120C003000002021-08-05 12:54PM EDT300.0023.2521.5022.30-1.55-6.25%110356.58%
ENPH230120C003100002021-07-30 10:28AM EDT310.0020.8518.8520.650.00-111655.67%
ENPH230120C003200002021-08-05 12:57PM EDT320.0019.6518.2520.05-1.50-7.09%21,47656.54%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ENPH230120P000350002021-08-03 11:35AM EDT35.000.960.801.610.00-963679.49%
ENPH230120P000375002021-08-03 11:37AM EDT37.500.960.131.940.00-312674.02%
ENPH230120P000400002021-07-07 9:30AM EDT40.001.570.192.080.00-29272.31%
ENPH230120P000425002021-07-02 9:30AM EDT42.501.780.582.080.00-536371.70%
ENPH230120P000450002021-07-06 2:05PM EDT45.001.700.802.390.00-61571.61%
ENPH230120P000475002021-07-12 1:48PM EDT47.501.980.332.560.00-183567.57%
ENPH230120P000500002021-08-02 1:34PM EDT50.002.160.354.750.00-12073.85%
ENPH230120P000550002021-08-03 11:37AM EDT55.002.001.384.050.00-113669.81%
ENPH230120P000575002021-07-15 11:23AM EDT57.502.611.125.000.00-25069.46%
ENPH230120P000600002021-08-03 11:35AM EDT60.002.860.503.750.00-41461.47%
ENPH230120P000625002021-06-10 1:47PM EDT62.505.452.575.300.00-261169.35%
ENPH230120P000650002021-07-06 2:05PM EDT65.003.673.004.400.00-212065.97%
ENPH230120P000675002021-07-08 9:31AM EDT67.505.351.655.550.00-6963.35%
ENPH230120P000700002021-08-02 9:30AM EDT70.004.303.804.900.00-46064.61%
ENPH230120P000725002021-07-28 12:19PM EDT72.505.104.505.000.00-71,45364.18%
ENPH230120P000750002021-07-29 9:40AM EDT75.004.654.855.850.00-14064.42%
ENPH230120P000775002021-08-02 10:18AM EDT77.505.605.355.850.00-12963.30%
ENPH230120P000800002021-08-05 10:03AM EDT80.005.525.806.45-0.38-6.44%217063.11%
ENPH230120P000825002021-06-10 1:22PM EDT82.5010.807.6510.000.00-210769.42%
ENPH230120P000850002021-06-28 1:31PM EDT85.007.505.857.650.00-1161.22%
ENPH230120P000875002021-07-15 9:31AM EDT87.5011.006.157.900.00-310860.15%
ENPH230120P000900002021-08-04 1:08PM EDT90.007.517.908.500.00-113861.60%
ENPH230120P000925002021-06-28 3:20PM EDT92.509.147.159.450.00-22460.00%
ENPH230120P000950002021-07-29 9:33AM EDT95.008.609.009.750.00-153860.92%
ENPH230120P000975002021-07-29 12:13PM EDT97.509.329.6511.150.00-24361.56%
ENPH230120P001000002021-08-03 12:38PM EDT100.009.8010.4011.200.00-148860.64%
ENPH230120P001050002021-07-30 9:30AM EDT105.0012.6011.3012.750.00-11,97959.71%
ENPH230120P001100002021-08-05 10:03AM EDT110.0012.8012.9514.10+0.30+2.40%150559.22%
ENPH230120P001150002021-07-30 1:32PM EDT115.0014.8014.7515.850.00-133559.08%
ENPH230120P001200002021-08-04 1:12PM EDT120.0015.8515.9017.900.00-197758.44%
ENPH230120P001250002021-07-29 3:16PM EDT125.0019.4018.4519.800.00-319058.74%
ENPH230120P001300002021-07-29 3:37PM EDT130.0021.3020.1521.700.00-41,06658.14%
ENPH230120P001350002021-07-27 2:48PM EDT135.0022.4321.9024.500.00-134458.16%
ENPH230120P001400002021-08-05 12:19PM EDT140.0024.2024.2026.10-0.30-1.22%244557.54%
ENPH230120P001450002021-08-03 10:17AM EDT145.0025.1426.8028.500.00-528457.61%
ENPH230120P001500002021-08-03 10:35AM EDT150.0027.7427.8031.950.00-149457.16%
ENPH230120P001550002021-06-29 3:07PM EDT155.0033.0032.7033.850.00-25558.19%
ENPH230120P001600002021-07-28 2:47PM EDT160.0034.9533.5536.650.00-123956.97%
ENPH230120P001650002021-08-03 10:17AM EDT165.0034.6035.8038.300.00-54355.87%
ENPH230120P001700002021-07-29 12:12PM EDT170.0038.0038.4541.700.00-138856.04%
ENPH230120P001750002021-08-04 1:28PM EDT175.0040.0042.8044.850.00-14657.00%
ENPH230120P001800002021-07-29 10:01AM EDT180.0047.3045.7047.950.00-120756.92%
ENPH230120P001850002021-08-05 1:54PM EDT185.0049.5048.1049.90+4.65+10.37%756655.77%
ENPH230120P001900002021-07-19 2:28PM EDT190.0047.0051.6553.200.00-514956.03%
ENPH230120P001950002021-05-13 9:32AM EDT195.0093.4072.7575.250.00-1848377.79%
ENPH230120P002000002021-07-08 9:30AM EDT200.0068.0057.7059.850.00-315355.71%
ENPH230120P002100002021-07-19 2:26PM EDT210.0077.6563.5566.850.00-22155.19%
ENPH230120P002200002021-06-30 11:13AM EDT220.0074.2570.2072.800.00-4254.26%
ENPH230120P002300002021-03-22 3:11PM EDT230.00106.05102.85105.650.00-1183.18%
ENPH230120P002400002021-05-06 10:22AM EDT240.00129.73117.15120.100.00-2790.96%
ENPH230120P002500002021-05-06 10:22AM EDT250.00139.02126.50129.200.00-5392.51%
ENPH230120P002600002021-05-06 9:50AM EDT260.00146.10134.75138.150.00-41193.18%
ENPH230120P002700002021-07-01 3:21PM EDT270.00114.65105.50108.450.00-1750.47%
ENPH230120P002800002021-06-30 1:58PM EDT280.00121.65113.00116.300.00-6851.69%
ENPH230120P002900002021-03-22 1:38PM EDT290.00157.75153.65157.450.00--286.95%
ENPH230120P003000002021-06-17 2:38PM EDT300.00150.80149.15153.000.00-31472.53%
ENPH230120P003100002021-03-03 10:48AM EDT310.00173.95169.75173.950.00-1186.43%
ENPH230120P003200002021-03-08 12:13PM EDT320.00196.67179.00181.850.00-1386.52%