U.S. markets open in 7 hours 37 minutes

Enphase Energy, Inc. (ENPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
118.42-1.36 (-1.14%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ENPH210521C000350002021-05-12 12:27PM EDT35.0084.2878.5082.650.00-240.00%
ENPH210521C000375002021-02-04 10:36AM EDT37.50157.65104.35108.300.00-272,489.26%
ENPH210521C000400002021-05-17 10:11AM EDT40.0076.380.000.000.00-100.00%
ENPH210521C000425002021-01-28 10:39AM EDT42.50152.80131.80136.500.00-190.00%
ENPH210521C000450002021-03-04 11:26AM EDT45.00103.55115.50120.250.00-2275,103.13%
ENPH210521C000475002021-01-19 11:25AM EDT47.50150.75131.10135.250.00-1150.00%
ENPH210521C000500002021-05-13 12:27PM EDT50.0064.590.000.000.00-100.00%
ENPH210521C000550002021-04-28 9:31AM EDT55.0064.770.000.000.00-100.00%
ENPH210521C000600002021-01-08 11:18AM EDT60.00153.55131.55136.200.00-1150.00%
ENPH210521C000625002020-12-15 11:54AM EDT62.5099.25144.65148.550.00-4140.00%
ENPH210521C000650002020-12-17 3:22PM EDT65.0099.00125.20128.450.00-8150.00%
ENPH210521C000675002021-04-26 12:19PM EDT67.50104.000.000.000.00-200.00%
ENPH210521C000700002021-04-12 3:23PM EDT70.0081.0045.2549.500.00-119347.07%
ENPH210521C000725002020-10-28 9:48AM EDT72.5040.7570.1072.400.00-10111,218.07%
ENPH210521C000750002021-04-29 9:57AM EDT75.0039.570.000.000.00-100.00%
ENPH210521C000775002021-04-09 2:38PM EDT77.5072.9043.9047.200.00-233456.64%
ENPH210521C000800002021-04-26 1:56PM EDT80.0092.500.000.000.00-1500.00%
ENPH210521C000825002021-04-22 9:31AM EDT82.5080.000.000.000.00-500.00%
ENPH210521C000850002021-04-26 3:49PM EDT85.0088.100.000.000.00-3500.00%
ENPH210521C000875002021-04-27 12:29PM EDT87.5086.000.000.000.00-200.00%
ENPH210521C000900002021-05-10 1:27PM EDT90.0030.100.000.000.00-300.00%
ENPH210521C000925002021-04-19 11:34AM EDT92.5049.500.000.000.00-200.00%
ENPH210521C000950002021-04-22 11:21AM EDT95.0070.850.000.000.00-100.00%
ENPH210521C000975002021-05-11 9:34AM EDT97.5017.1555.5557.800.00-181,063.72%
ENPH210521C001000002021-05-17 1:56PM EDT100.0017.030.000.000.00-3000.00%
ENPH210521C001050002021-05-14 3:44PM EDT105.0013.090.000.000.00-300.00%
ENPH210521C001100002021-05-17 3:38PM EDT110.008.400.000.000.00-3700.00%
ENPH210521C001150002021-05-17 3:02PM EDT115.004.400.000.000.00-11700.00%
ENPH210521C001160002021-05-17 3:29PM EDT116.004.000.000.000.00-4400.00%
ENPH210521C001170002021-05-17 3:41PM EDT117.004.100.000.000.00-8100.00%
ENPH210521C001180002021-05-17 3:51PM EDT118.003.500.000.000.00-16800.00%
ENPH210521C001190002021-05-17 3:59PM EDT119.003.160.000.000.00-17501.56%
ENPH210521C001200002021-05-17 3:58PM EDT120.002.690.000.000.00-48303.13%
ENPH210521C001210002021-05-17 3:20PM EDT121.001.770.000.000.00-4106.25%
ENPH210521C001220002021-05-17 3:57PM EDT122.001.900.000.000.00-10206.25%
ENPH210521C001230002021-05-17 3:19PM EDT123.001.420.000.000.00-49012.50%
ENPH210521C001240002021-05-17 3:30PM EDT124.001.070.000.000.00-118012.50%
ENPH210521C001250002021-05-17 3:59PM EDT125.001.130.000.000.00-311012.50%
ENPH210521C001260002021-05-17 2:20PM EDT126.000.720.000.000.00-22012.50%
ENPH210521C001270002021-05-17 2:53PM EDT127.000.800.000.000.00-11012.50%
ENPH210521C001280002021-05-17 2:02PM EDT128.000.670.000.000.00-28012.50%
ENPH210521C001290002021-05-17 2:20PM EDT129.000.450.000.000.00-90025.00%
ENPH210521C001300002021-05-17 3:50PM EDT130.000.450.000.000.00-305025.00%
ENPH210521C001310002021-05-14 3:18PM EDT131.000.300.000.000.00-9025.00%
ENPH210521C001320002021-05-17 12:28PM EDT132.000.260.000.000.00-66025.00%
ENPH210521C001330002021-05-17 1:11PM EDT133.000.190.000.000.00-4025.00%
ENPH210521C001340002021-05-14 1:09PM EDT134.000.370.000.000.00-1025.00%
ENPH210521C001350002021-05-17 3:25PM EDT135.000.150.000.000.00-88025.00%
ENPH210521C001360002021-05-14 1:11PM EDT136.000.150.000.000.00-12025.00%
ENPH210521C001370002021-05-17 11:38AM EDT137.000.140.000.000.00-1025.00%
ENPH210521C001380002021-05-17 3:53PM EDT138.000.110.000.000.00-29025.00%
ENPH210521C001390002021-05-17 11:39AM EDT139.000.100.000.000.00-6025.00%
ENPH210521C001400002021-05-17 3:04PM EDT140.000.070.000.000.00-109025.00%
ENPH210521C001410002021-05-17 2:26PM EDT141.000.070.000.000.00-21050.00%
ENPH210521C001420002021-05-14 3:56PM EDT142.000.100.000.000.00-1050.00%
ENPH210521C001430002021-05-14 9:30AM EDT143.000.300.000.000.00-5050.00%
ENPH210521C001440002021-05-17 11:24AM EDT144.000.070.000.000.00-2050.00%
ENPH210521C001450002021-05-17 1:52PM EDT145.000.050.000.000.00-14050.00%
ENPH210521C001460002021-05-14 3:32PM EDT146.000.090.000.000.00-2050.00%
ENPH210521C001470002021-05-17 3:37PM EDT147.000.040.000.000.00-7050.00%
ENPH210521C001480002021-05-17 2:03PM EDT148.000.040.000.000.00-38050.00%
ENPH210521C001490002021-05-17 11:37AM EDT149.000.040.000.000.00-24050.00%
ENPH210521C001500002021-05-17 3:57PM EDT150.000.040.000.000.00-129050.00%
ENPH210521C001525002021-05-17 3:52PM EDT152.500.030.000.000.00-16050.00%
ENPH210521C001550002021-05-17 1:15PM EDT155.000.030.000.000.00-6050.00%
ENPH210521C001575002021-05-17 3:51PM EDT157.500.020.000.000.00-11050.00%
ENPH210521C001600002021-05-17 3:20PM EDT160.000.020.000.000.00-23050.00%
ENPH210521C001625002021-05-13 12:57PM EDT162.500.050.000.000.00-3050.00%
ENPH210521C001650002021-05-17 12:48PM EDT165.000.070.000.000.00-19050.00%
ENPH210521C001675002021-05-10 12:58PM EDT167.500.150.000.000.00-1050.00%
ENPH210521C001700002021-05-17 2:46PM EDT170.000.020.000.000.00-7050.00%
ENPH210521C001725002021-05-14 12:25PM EDT172.500.110.000.000.00-9050.00%
ENPH210521C001750002021-05-17 11:49AM EDT175.000.030.000.000.00-11050.00%
ENPH210521C001800002021-05-17 2:44PM EDT180.000.020.000.000.00-9050.00%
ENPH210521C001850002021-05-17 10:44AM EDT185.000.050.000.000.00-5050.00%
ENPH210521C001900002021-05-14 2:42PM EDT190.000.060.000.000.00-1050.00%
ENPH210521C001950002021-05-17 2:23PM EDT195.000.070.000.000.00-1050.00%
ENPH210521C002000002021-05-17 9:44AM EDT200.000.020.000.000.00-6050.00%
ENPH210521C002100002021-05-17 11:37AM EDT210.000.020.000.000.00-456050.00%
ENPH210521C002200002021-05-17 9:35AM EDT220.000.010.000.000.00-235050.00%
ENPH210521C002300002021-05-14 3:38PM EDT230.000.040.000.000.00-121050.00%
ENPH210521C002400002021-05-17 11:50AM EDT240.000.010.000.000.00-117050.00%
ENPH210521C002500002021-05-14 10:47AM EDT250.000.020.000.000.00-11050.00%
ENPH210521C002600002021-05-10 10:59AM EDT260.000.030.000.000.00-15050.00%
ENPH210521C002700002021-05-17 11:50AM EDT270.000.020.000.000.00-431050.00%
ENPH210521C002800002021-05-13 3:42PM EDT280.000.010.000.000.00-6050.00%
ENPH210521C002900002021-05-11 3:24PM EDT290.000.030.000.000.00-30050.00%
ENPH210521C003000002021-05-14 12:13PM EDT300.000.020.000.000.00-41050.00%
ENPH210521C003100002021-05-14 11:47AM EDT310.000.020.000.000.00-10050.00%
ENPH210521C003200002021-05-14 3:29PM EDT320.000.030.000.000.00-1050.00%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ENPH210521P000350002021-04-09 3:14PM EDT35.000.050.000.560.00-131569.53%
ENPH210521P000375002021-01-27 12:48PM EDT37.500.190.000.440.00-2023519.92%
ENPH210521P000400002021-05-06 11:27AM EDT40.000.140.000.000.00-3050.00%
ENPH210521P000425002021-02-02 10:32AM EDT42.500.250.002.170.00--0620.31%
ENPH210521P000450002021-04-23 9:53AM EDT45.000.060.000.000.00-1050.00%
ENPH210521P000475002020-10-22 11:18AM EDT47.504.001.032.420.00--2623.05%
ENPH210521P000500002021-02-22 2:52PM EDT50.000.300.002.170.00-100638531.25%
ENPH210521P000550002021-05-14 3:49PM EDT55.000.020.000.000.00-13050.00%
ENPH210521P000600002021-05-14 3:35PM EDT60.000.040.000.000.00-7050.00%
ENPH210521P000625002021-03-29 12:34PM EDT62.500.400.001.000.00-1334348.63%
ENPH210521P000650002021-05-14 3:07PM EDT65.000.030.000.000.00-2050.00%
ENPH210521P000675002021-05-07 12:29PM EDT67.500.110.000.000.00-1050.00%
ENPH210521P000700002021-05-14 3:29PM EDT70.000.030.000.000.00-10050.00%
ENPH210521P000725002021-03-29 1:52PM EDT72.500.590.001.500.00-196301.56%
ENPH210521P000750002021-05-14 3:15PM EDT75.000.050.000.000.00-8050.00%
ENPH210521P000775002020-12-17 4:24PM EDT77.503.051.202.830.00-1316344.53%
ENPH210521P000800002021-05-17 3:17PM EDT80.000.040.000.000.00-31050.00%
ENPH210521P000825002021-04-21 12:25PM EDT82.500.200.000.000.00-2050.00%
ENPH210521P000850002021-05-12 3:22PM EDT85.000.170.000.000.00-1050.00%
ENPH210521P000875002021-05-17 12:15PM EDT87.500.070.000.000.00-1050.00%
ENPH210521P000900002021-05-17 2:26PM EDT90.000.130.000.000.00-12050.00%
ENPH210521P000925002021-04-05 2:02PM EDT92.500.820.100.600.00-141145.41%
ENPH210521P000950002021-05-17 1:17PM EDT95.000.170.000.000.00-11050.00%
ENPH210521P000975002021-05-17 12:24PM EDT97.500.250.000.000.00-6050.00%
ENPH210521P001000002021-05-17 3:49PM EDT100.000.250.000.000.00-165050.00%
ENPH210521P001050002021-05-17 3:51PM EDT105.000.350.000.000.00-32025.00%
ENPH210521P001100002021-05-17 3:48PM EDT110.000.910.000.000.00-322012.50%
ENPH210521P001150002021-05-17 3:50PM EDT115.002.200.000.000.00-11906.25%
ENPH210521P001160002021-05-17 3:03PM EDT116.003.010.000.000.00-3006.25%
ENPH210521P001170002021-05-17 3:15PM EDT117.003.500.000.000.00-2203.13%
ENPH210521P001180002021-05-17 1:17PM EDT118.004.650.000.000.00-6100.78%
ENPH210521P001190002021-05-17 2:35PM EDT119.004.500.000.000.00-2300.00%
ENPH210521P001200002021-05-17 3:25PM EDT120.005.200.000.000.00-3200.00%
ENPH210521P001210002021-05-17 1:17PM EDT121.006.850.000.000.00-1200.00%
ENPH210521P001220002021-05-17 10:57AM EDT122.005.800.000.000.00-500.00%
ENPH210521P001230002021-05-17 9:32AM EDT123.006.650.000.000.00-700.00%
ENPH210521P001240002021-05-17 11:13AM EDT124.007.800.000.000.00-200.00%
ENPH210521P001250002021-05-17 3:54PM EDT125.008.610.000.000.00-1000.00%
ENPH210521P001260002021-05-14 10:00AM EDT126.0010.150.000.000.00-100.00%
ENPH210521P001270002021-05-17 12:01PM EDT127.0011.250.000.000.00-500.00%
ENPH210521P001280002021-05-17 12:01PM EDT128.0012.150.000.000.00-600.00%
ENPH210521P001290002021-05-17 12:19PM EDT129.0014.380.000.000.00-100.00%
ENPH210521P001300002021-05-17 3:47PM EDT130.0012.990.000.000.00-13100.00%
ENPH210521P001320002021-05-17 12:11AM EDT132.0017.350.000.000.00--00.00%
ENPH210521P001330002021-05-17 12:11AM EDT133.0016.450.000.000.00-100.00%
ENPH210521P001340002021-05-17 12:11AM EDT134.0018.900.000.000.00--00.00%
ENPH210521P001350002021-05-17 3:41PM EDT135.0017.790.000.000.00-6600.00%
ENPH210521P001360002021-05-17 2:10PM EDT136.0020.590.000.000.00-100.00%
ENPH210521P001370002021-05-14 9:56AM EDT137.0021.370.000.000.00-600.00%
ENPH210521P001380002021-05-13 3:00PM EDT138.0023.820.000.000.00-200.00%
ENPH210521P001390002021-05-14 2:06PM EDT139.0021.600.000.000.00-700.00%
ENPH210521P001400002021-05-17 3:42PM EDT140.0022.720.000.000.00-4300.00%
ENPH210521P001410002021-05-17 3:25PM EDT141.0024.200.000.000.00-200.00%
ENPH210521P001420002021-05-17 3:42PM EDT142.0024.690.000.000.00-1200.00%
ENPH210521P001430002021-05-10 11:04AM EDT143.0029.170.000.000.00-500.00%
ENPH210521P001440002021-05-14 3:35PM EDT144.0024.510.000.000.00-1000.00%
ENPH210521P001450002021-05-17 1:52PM EDT145.0030.320.000.000.00-1100.00%
ENPH210521P001460002021-05-14 3:35PM EDT146.0026.470.000.000.00-1100.00%
ENPH210521P001470002021-05-14 10:38AM EDT147.0028.610.000.000.00-100.00%
ENPH210521P001480002021-05-17 12:29PM EDT148.0031.940.000.000.00-500.00%
ENPH210521P001490002021-05-17 12:29PM EDT149.0032.910.000.000.00-500.00%
ENPH210521P001500002021-05-17 1:52PM EDT150.0035.320.000.000.00-1800.00%
ENPH210521P001525002021-05-17 3:10PM EDT152.5035.050.000.000.00-600.00%
ENPH210521P001550002021-05-14 10:13AM EDT155.0037.030.000.000.00-700.00%
ENPH210521P001575002021-05-17 2:54PM EDT157.5041.250.000.000.00-100.00%
ENPH210521P001600002021-05-17 3:31PM EDT160.0042.920.000.000.00-1500.00%
ENPH210521P001625002021-05-06 2:40PM EDT162.5044.740.000.000.00-200.00%
ENPH210521P001650002021-05-17 12:18PM EDT165.0047.800.000.000.00-1100.00%
ENPH210521P001675002021-04-29 2:44PM EDT167.5049.760.000.000.00-100.00%
ENPH210521P001700002021-05-14 3:37PM EDT170.0052.460.000.000.00-100.00%
ENPH210521P001725002021-04-29 12:57PM EDT172.5054.720.000.000.00-100.00%
ENPH210521P001750002021-05-17 1:40PM EDT175.0060.030.000.000.00-1500.00%
ENPH210521P001800002021-05-17 11:10AM EDT180.0062.380.000.000.00-700.00%
ENPH210521P001850002021-05-13 3:07PM EDT185.0069.980.000.000.00-200.00%
ENPH210521P001900002021-05-17 12:40PM EDT190.0074.120.000.000.00-100.00%
ENPH210521P001950002021-05-17 11:49AM EDT195.0077.590.000.000.00-1200.00%
ENPH210521P002000002021-05-14 1:00PM EDT200.0082.610.000.000.00-100.00%
ENPH210521P002100002021-05-13 9:31AM EDT210.0090.790.000.000.00-100.00%
ENPH210521P002200002021-04-28 9:34AM EDT220.00103.160.000.000.00-100.00%
ENPH210521P002300002021-05-06 2:35PM EDT230.00112.390.000.000.00-2000.00%
ENPH210521P002400002021-04-26 11:07AM EDT240.0072.550.000.000.00-100.00%
ENPH210521P002500002021-05-06 11:36AM EDT250.00132.830.000.000.00-100.00%
ENPH210521P002600002021-05-11 9:45AM EDT260.00142.83106.25108.300.00-1140.00%
ENPH210521P002700002021-02-01 10:53AM EDT270.00102.60108.45111.100.00-2230.00%
ENPH210521P002800002021-03-09 1:48PM EDT280.00135.85128.00131.250.00-1130.00%
ENPH210521P002900002021-03-05 12:59PM EDT290.00157.31126.50129.250.00-4110.00%
ENPH210521P003000002021-03-08 10:41AM EDT300.00157.50135.95138.100.00-7170.00%
ENPH210521P003100002021-03-05 1:16PM EDT310.00175.25146.25148.800.00-11150.00%
ENPH210521P003200002021-03-11 10:44AM EDT320.00165.70167.30171.150.00-570.00%