Advertisement
Advertisement
U.S. markets close in 5 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Enphase Energy, Inc. (ENPH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
177.03+7.75 (+4.58%)
As of 10:50AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ENPH220527C000950002022-05-18 10:06AM EDT95.0070.5078.3081.500.00--00.00%
ENPH220527C001000002022-05-20 1:56PM EDT100.0063.7973.3576.600.00-31330.00%
ENPH220527C001100002022-05-17 10:30AM EDT110.0042.8063.2066.600.00-120.00%
ENPH220527C001150002022-05-26 10:32AM EDT115.0060.1758.5061.70+9.87+19.62%350.00%
ENPH220527C001200002022-05-19 10:54AM EDT120.0046.3053.8056.700.00--20.00%
ENPH220527C001250002022-04-29 10:24AM EDT125.0045.1848.3051.500.00-110.00%
ENPH220527C001280002022-05-18 10:46AM EDT128.0036.7545.5048.450.00--10.00%
ENPH220527C001290002022-05-18 9:39AM EDT129.0029.6544.4547.400.00--20.00%
ENPH220527C001300002022-05-25 1:11PM EDT130.0037.4643.8046.350.00-150.00%
ENPH220527C001330002022-05-20 9:35AM EDT133.0035.6040.4043.550.00-220.00%
ENPH220527C001340002022-05-20 11:11AM EDT134.0031.5039.2542.500.00-110.00%
ENPH220527C001350002022-05-09 1:51PM EDT135.0020.5138.7541.750.00-440.00%
ENPH220527C001400002022-05-18 10:22AM EDT140.0031.5534.0536.65+4.90+18.39%102560.00%
ENPH220527C001410002022-05-19 11:46AM EDT141.0031.0532.9535.650.00-130.00%
ENPH220527C001420002022-05-19 11:40AM EDT142.0029.1231.4534.650.00--50.00%
ENPH220527C001430002022-05-19 11:40AM EDT143.0028.2630.5533.700.00--50.00%
ENPH220527C001440002022-05-16 9:31AM EDT144.0016.8029.3032.650.00--30.00%
ENPH220527C001450002022-05-19 12:49PM EDT145.0026.9928.9531.700.00-4140.00%
ENPH220527C001470002022-05-18 10:05AM EDT147.0020.3026.9529.550.00--40.00%
ENPH220527C001480002022-05-19 10:07AM EDT148.0018.3025.5528.750.00--30.00%
ENPH220527C001490002022-05-19 9:54AM EDT149.0014.9524.3027.800.00-190.00%
ENPH220527C001500002022-05-26 9:55AM EDT150.0022.5324.0526.50+6.55+40.99%2002110.00%
ENPH220527C001525002022-05-24 2:47PM EDT152.5011.6621.3024.200.00-380.00%
ENPH220527C001550002022-05-25 11:16AM EDT155.0012.8118.9021.700.00-1240.00%
ENPH220527C001575002022-05-26 10:04AM EDT157.5016.0016.1519.30+4.80+42.86%3660.00%
ENPH220527C001600002022-05-26 9:35AM EDT160.0010.8014.5517.00-0.95-8.09%12800.00%
ENPH220527C001625002022-05-25 3:27PM EDT162.509.5812.1014.60+1.18+14.05%14358.98%
ENPH220527C001650002022-05-26 10:19AM EDT165.0011.459.9012.15+4.85+73.48%1119955.08%
ENPH220527C001675002022-05-26 10:11AM EDT167.507.958.0510.30+3.00+60.61%310573.97%
ENPH220527C001700002022-05-26 10:28AM EDT170.006.606.007.30+3.15+91.30%6241843.16%
ENPH220527C001725002022-05-26 10:24AM EDT172.505.634.555.35+2.69+91.50%1510747.41%
ENPH220527C001750002022-05-26 10:35AM EDT175.003.082.953.65+1.36+79.07%24358648.19%
ENPH220527C001775002022-05-26 10:35AM EDT177.501.931.802.10+0.73+60.83%798144.46%
ENPH220527C001800002022-05-26 10:32AM EDT180.001.371.031.20+0.71+107.58%10545045.51%
ENPH220527C001825002022-05-26 10:22AM EDT182.501.040.490.68+0.53+103.92%255547.61%
ENPH220527C001850002022-05-26 10:32AM EDT185.000.400.240.43+0.09+29.03%1397351.71%
ENPH220527C001900002022-05-26 10:33AM EDT190.000.120.120.25-0.01-7.69%10823759.47%
ENPH220527C001950002022-05-26 10:30AM EDT195.000.070.050.15-0.02-22.22%111268.16%
ENPH220527C002000002022-05-26 9:47AM EDT200.000.050.010.06-0.01-16.67%960071.09%
ENPH220527C002050002022-05-23 3:55PM EDT205.000.060.010.100.00-266888.67%
ENPH220527C002100002022-05-24 3:44PM EDT210.000.050.010.070.00-122896.88%
ENPH220527C002150002022-05-23 1:55PM EDT215.000.020.010.050.00-17104.69%
ENPH220527C002200002022-05-20 12:46PM EDT220.000.120.000.050.00-2468113.28%
ENPH220527C002250002022-05-23 1:55PM EDT225.000.050.000.240.00-215149.61%
ENPH220527C002300002022-05-25 10:05AM EDT230.000.050.000.100.00-2297144.53%
ENPH220527C002350002022-05-24 12:49PM EDT235.000.010.010.090.00-141184154.69%
ENPH220527C002400002022-05-19 9:45AM EDT240.000.060.000.420.00-510198.24%
ENPH220527C002500002022-05-20 11:16AM EDT250.000.040.000.560.00-1025229.69%
ENPH220527C002600002022-05-23 10:40AM EDT260.000.030.000.080.00-1102196.88%
ENPH220527C002700002022-05-23 10:01AM EDT270.000.020.000.030.00-86258193.75%
ENPH220527C002800002022-05-19 2:07PM EDT280.000.010.000.230.00-218257.81%
ENPH220527C002900002022-05-19 10:32AM EDT290.000.050.000.080.00-1597245.31%
ENPH220527C003000002022-05-25 2:03PM EDT300.000.010.000.010.00-15547218.75%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ENPH220527P000950002022-05-25 1:14PM EDT95.000.020.000.170.00-5426347.66%
ENPH220527P001000002022-05-23 11:00AM EDT100.000.050.000.490.00-2557370.31%
ENPH220527P001050002022-05-25 2:16PM EDT105.000.050.000.530.00-978346.09%
ENPH220527P001100002022-05-23 11:54AM EDT110.000.140.000.53+0.08+133.33%133318.75%
ENPH220527P001150002022-05-25 2:16PM EDT115.000.060.000.100.00-151233.59%
ENPH220527P001200002022-05-24 9:49AM EDT120.000.200.000.120.00-155217.19%
ENPH220527P001250002022-05-25 3:16PM EDT125.000.020.000.03-0.02-50.00%1192168.75%
ENPH220527P001280002022-05-25 3:50PM EDT128.000.050.000.340.00-1011212.50%
ENPH220527P001290002022-05-25 9:43AM EDT129.000.050.000.520.00-16222.66%
ENPH220527P001300002022-05-25 10:34AM EDT130.000.100.000.050.00-3586159.38%
ENPH220527P001310002022-05-20 3:34PM EDT131.000.570.000.580.00-16217.19%
ENPH220527P001320002022-05-24 10:42AM EDT132.000.330.000.280.00-111189.06%
ENPH220527P001330002022-05-25 11:00AM EDT133.000.150.000.120.00-37164.84%
ENPH220527P001340002022-05-23 12:08PM EDT134.000.350.000.240.00-17176.56%
ENPH220527P001350002022-05-26 10:12AM EDT135.000.040.000.12-0.02-33.33%1521157.03%
ENPH220527P001360002022-05-23 9:35AM EDT136.000.560.000.510.00-1111189.84%
ENPH220527P001370002022-05-24 10:00AM EDT137.000.670.000.270.00-19167.19%
ENPH220527P001380002022-05-26 9:37AM EDT138.000.040.000.14-0.25-86.21%3367148.44%
ENPH220527P001390002022-05-25 11:09AM EDT139.000.130.000.52-0.16-55.17%3030176.95%
ENPH220527P001400002022-05-26 10:35AM EDT140.000.030.000.03-0.07-70.00%3545117.19%
ENPH220527P001410002022-05-23 3:22PM EDT141.001.010.000.460.00-1027164.45%
ENPH220527P001420002022-05-23 2:38PM EDT142.000.520.000.240.00-45144.14%
ENPH220527P001430002022-05-20 1:47PM EDT143.001.100.010.560.00-1015161.91%
ENPH220527P001440002022-05-26 9:44AM EDT144.000.090.010.44-0.41-82.00%313150.98%
ENPH220527P001450002022-05-26 10:18AM EDT145.000.030.010.04-0.13-81.25%3165107.81%
ENPH220527P001460002022-05-24 3:51PM EDT146.000.950.050.530.00-15149.22%
ENPH220527P001470002022-05-24 2:56PM EDT147.001.200.020.110.00-3507113.67%
ENPH220527P001480002022-05-25 3:10PM EDT148.000.230.030.100.00-3157110.16%
ENPH220527P001490002022-05-25 3:31PM EDT149.000.100.020.59-0.28-73.68%19137.31%
ENPH220527P001500002022-05-26 10:06AM EDT150.000.110.050.10-0.24-68.57%2827105.08%
ENPH220527P001525002022-05-26 9:36AM EDT152.500.390.020.39-0.03-7.14%249113.09%
ENPH220527P001550002022-05-26 10:13AM EDT155.000.150.100.38-0.50-76.92%344631105.86%
ENPH220527P001575002022-05-26 10:14AM EDT157.500.300.150.70-0.78-72.22%1458107.91%
ENPH220527P001600002022-05-26 10:20AM EDT160.000.310.270.38-0.94-75.20%2025490.63%
ENPH220527P001625002022-05-26 10:30AM EDT162.500.600.360.69-1.17-66.10%1912189.75%
ENPH220527P001650002022-05-26 10:21AM EDT165.000.580.570.87-2.07-78.11%4729085.35%
ENPH220527P001675002022-05-26 10:28AM EDT167.501.020.961.14-2.08-67.10%795282.67%
ENPH220527P001700002022-05-26 10:23AM EDT170.001.421.551.82-2.78-66.19%2711784.33%
ENPH220527P001725002022-05-26 10:09AM EDT172.503.502.262.71-1.50-30.00%222284.94%
ENPH220527P001750002022-05-26 10:34AM EDT175.003.393.203.60-4.11-54.80%103783.50%
ENPH220527P001775002022-05-26 10:28AM EDT177.504.504.255.05-10.95-70.87%9584.28%
ENPH220527P001800002022-05-26 10:24AM EDT180.006.405.656.90-5.40-45.76%19888.04%
ENPH220527P001825002022-05-20 9:31AM EDT182.5015.807.159.000.00-3391.55%
ENPH220527P001850002022-05-25 12:25PM EDT185.0019.949.1011.200.00-81797.80%
ENPH220527P001900002022-05-18 12:13PM EDT190.0031.3513.6516.700.00-425125.83%
ENPH220527P001950002022-05-18 12:03PM EDT195.0035.2218.6021.300.00-74144.48%
ENPH220527P002000002022-05-19 10:54AM EDT200.0035.0023.4526.750.00-24171.24%
ENPH220527P002050002022-05-19 10:01AM EDT205.0033.6728.4531.25-9.93-22.78%12184.62%
ENPH220527P002100002022-05-23 9:56AM EDT210.0045.100.000.000.00-400.00%
ENPH220527P002200002022-05-16 9:52AM EDT220.0063.6543.5046.750.00--1250.10%
ENPH220527P002250002022-05-16 9:52AM EDT225.0068.5548.5551.750.00--0268.16%
ENPH220527P002300002022-05-17 9:59AM EDT230.0074.5053.4056.650.00--1280.13%
ENPH220527P002350002022-05-19 9:53AM EDT235.0076.1058.4561.750.00--1298.78%
ENPH220527P002500002022-05-18 9:56AM EDT250.0088.6573.3576.400.00--0333.59%
ENPH220527P002800002022-04-28 9:30AM EDT280.00108.65103.25106.950.00-10420.02%
ENPH220527P002900002022-05-20 11:13AM EDT290.00125.00113.25116.400.00-11429.59%
Advertisement
Advertisement