Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,817.27 +889.13 (+1.41%) CMC Crypto 200
1,345.58 -50.95 (-3.65%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240503C00070000 | 2024-04-12 10:27AM EDT | 70.00 | 49.75 | 40.05 | 44.15 | 0.00 | - | 1 | 1 | 182.03% |
| ENPH240503C00080000 | 2024-04-22 3:58PM EDT | 80.00 | 30.95 | 30.20 | 34.15 | 0.00 | - | 5 | 4 | 144.92% |
| ENPH240503C00090000 | 2024-04-25 2:01PM EDT | 90.00 | 24.50 | 20.00 | 23.20 | +7.00 | +40.00% | 1 | 2 | 151.32% |
| ENPH240503C00100000 | 2024-04-26 10:35AM EDT | 100.00 | 14.45 | 12.20 | 13.15 | +5.96 | +70.20% | 8 | 162 | 79.98% |
| ENPH240503C00101000 | 2024-04-26 11:01AM EDT | 101.00 | 11.73 | 11.45 | 12.15 | +1.03 | +9.63% | 2 | 83 | 78.91% |
| ENPH240503C00104000 | 2024-04-26 1:02PM EDT | 104.00 | 9.50 | 8.10 | 10.15 | +2.95 | +45.04% | 4 | 156 | 71.73% |
| ENPH240503C00105000 | 2024-04-26 2:47PM EDT | 105.00 | 8.16 | 8.10 | 8.50 | +2.21 | +37.14% | 98 | 212 | 70.22% |
| ENPH240503C00106000 | 2024-04-26 3:31PM EDT | 106.00 | 7.60 | 7.35 | 7.75 | +2.25 | +42.06% | 21 | 83 | 69.78% |
| ENPH240503C00107000 | 2024-04-26 10:39AM EDT | 107.00 | 7.60 | 6.65 | 7.05 | +2.80 | +58.33% | 22 | 161 | 69.68% |
| ENPH240503C00108000 | 2024-04-26 3:59PM EDT | 108.00 | 6.17 | 5.95 | 6.25 | +1.97 | +46.90% | 52 | 269 | 67.90% |
| ENPH240503C00109000 | 2024-04-26 2:49PM EDT | 109.00 | 5.35 | 5.30 | 5.60 | +1.60 | +42.67% | 25 | 203 | 67.38% |
| ENPH240503C00110000 | 2024-04-26 3:58PM EDT | 110.00 | 4.87 | 4.75 | 5.10 | +1.52 | +45.37% | 274 | 210 | 68.46% |
| ENPH240503C00111000 | 2024-04-26 3:50PM EDT | 111.00 | 4.27 | 4.20 | 4.35 | +1.36 | +46.74% | 102 | 403 | 66.53% |
| ENPH240503C00112000 | 2024-04-26 3:57PM EDT | 112.00 | 3.79 | 3.70 | 3.90 | +1.25 | +49.21% | 801 | 222 | 66.99% |
| ENPH240503C00113000 | 2024-04-26 3:57PM EDT | 113.00 | 3.25 | 3.20 | 3.35 | +1.00 | +44.44% | 829 | 230 | 65.82% |
| ENPH240503C00114000 | 2024-04-26 3:59PM EDT | 114.00 | 2.88 | 2.69 | 2.90 | +1.36 | +89.47% | 426 | 86 | 64.75% |
| ENPH240503C00115000 | 2024-04-26 3:59PM EDT | 115.00 | 2.43 | 2.35 | 2.50 | +0.77 | +46.39% | 563 | 634 | 64.84% |
| ENPH240503C00116000 | 2024-04-26 3:54PM EDT | 116.00 | 2.08 | 1.96 | 2.15 | +0.82 | +65.08% | 603 | 118 | 64.26% |
| ENPH240503C00117000 | 2024-04-26 3:57PM EDT | 117.00 | 1.75 | 1.63 | 1.81 | +0.62 | +54.87% | 212 | 130 | 63.53% |
| ENPH240503C00118000 | 2024-04-26 3:58PM EDT | 118.00 | 1.47 | 1.36 | 1.53 | +0.50 | +51.55% | 351 | 132 | 63.28% |
| ENPH240503C00119000 | 2024-04-26 3:53PM EDT | 119.00 | 1.23 | 1.18 | 1.28 | +0.38 | +44.71% | 71 | 341 | 63.57% |
| ENPH240503C00120000 | 2024-04-26 3:55PM EDT | 120.00 | 1.09 | 0.96 | 1.06 | +0.40 | +57.97% | 828 | 578 | 63.09% |
| ENPH240503C00121000 | 2024-04-26 3:49PM EDT | 121.00 | 0.87 | 0.80 | 0.89 | +0.27 | +45.00% | 194 | 79 | 63.23% |
| ENPH240503C00122000 | 2024-04-26 3:54PM EDT | 122.00 | 0.67 | 0.66 | 0.72 | +0.15 | +28.85% | 309 | 62 | 62.99% |
| ENPH240503C00123000 | 2024-04-26 3:48PM EDT | 123.00 | 0.57 | 0.54 | 0.59 | +0.41 | +256.25% | 131 | 51 | 62.89% |
| ENPH240503C00124000 | 2024-04-26 3:51PM EDT | 124.00 | 0.43 | 0.44 | 0.48 | +0.08 | +22.86% | 286 | 75 | 62.89% |
| ENPH240503C00125000 | 2024-04-26 3:53PM EDT | 125.00 | 0.38 | 0.35 | 0.40 | +0.11 | +40.74% | 248 | 276 | 62.99% |
| ENPH240503C00126000 | 2024-04-26 3:25PM EDT | 126.00 | 0.31 | 0.28 | 0.33 | +0.05 | +19.23% | 41 | 96 | 63.09% |
| ENPH240503C00127000 | 2024-04-26 3:47PM EDT | 127.00 | 0.22 | 0.23 | 0.27 | +0.03 | +15.79% | 52 | 241 | 63.38% |
| ENPH240503C00128000 | 2024-04-26 3:38PM EDT | 128.00 | 0.22 | 0.19 | 0.22 | +0.06 | +37.50% | 210 | 253 | 63.67% |
| ENPH240503C00129000 | 2024-04-26 1:25PM EDT | 129.00 | 0.24 | 0.14 | 0.19 | +0.14 | +140.00% | 22 | 55 | 63.87% |
| ENPH240503C00130000 | 2024-04-26 3:42PM EDT | 130.00 | 0.15 | 0.14 | 0.15 | +0.06 | +66.67% | 335 | 430 | 65.04% |
| ENPH240503C00131000 | 2024-04-26 1:42PM EDT | 131.00 | 0.16 | 0.10 | 0.13 | +0.12 | +300.00% | 22 | 47 | 65.04% |
| ENPH240503C00132000 | 2024-04-26 3:15PM EDT | 132.00 | 0.09 | 0.07 | 0.12 | +0.06 | +200.00% | 64 | 49 | 65.43% |
| ENPH240503C00133000 | 2024-04-26 3:33PM EDT | 133.00 | 0.09 | 0.07 | 0.11 | +0.04 | +80.00% | 24 | 26 | 67.38% |
| ENPH240503C00135000 | 2024-04-26 12:40PM EDT | 135.00 | 0.08 | 0.05 | 0.07 | +0.05 | +166.67% | 17 | 148 | 67.97% |
| ENPH240503C00140000 | 2024-04-26 3:52PM EDT | 140.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 137 | 341 | 73.44% |
| ENPH240503C00145000 | 2024-04-26 2:25PM EDT | 145.00 | 0.03 | 0.00 | 0.21 | -0.08 | -72.73% | 14 | 224 | 96.68% |
| ENPH240503C00150000 | 2024-04-25 3:47PM EDT | 150.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 307 | 87.50% |
| ENPH240503C00155000 | 2024-04-26 3:45PM EDT | 155.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 6 | 110 | 100.00% |
| ENPH240503C00160000 | 2024-04-26 12:13PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.33 | -94.29% | 21 | 63 | 101.56% |
| ENPH240503C00165000 | 2024-04-24 2:58PM EDT | 165.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 37 | 48 | 134.77% |
| ENPH240503C00170000 | 2024-04-23 10:08AM EDT | 170.00 | 0.18 | 0.00 | 0.41 | 0.00 | - | 6 | 15 | 158.59% |
| ENPH240503C00175000 | 2024-04-26 11:05AM EDT | 175.00 | 0.03 | 0.00 | 0.66 | -0.10 | -76.92% | 1 | 82 | 180.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240503P00070000 | 2024-04-25 10:59AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 104 | 142.19% |
| ENPH240503P00075000 | 2024-04-25 2:25PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 122.66% |
| ENPH240503P00080000 | 2024-04-26 3:16PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 186 | 87.50% |
| ENPH240503P00085000 | 2024-04-26 3:54PM EDT | 85.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 173 | 754 | 91.02% |
| ENPH240503P00090000 | 2024-04-26 3:43PM EDT | 90.00 | 0.05 | 0.03 | 0.07 | -0.13 | -72.22% | 146 | 2,565 | 77.73% |
| ENPH240503P00095000 | 2024-04-26 3:53PM EDT | 95.00 | 0.15 | 0.12 | 0.22 | -0.38 | -71.70% | 277 | 838 | 74.22% |
| ENPH240503P00099000 | 2024-04-26 3:56PM EDT | 99.00 | 0.36 | 0.34 | 0.45 | -0.76 | -67.86% | 75 | 106 | 71.09% |
| ENPH240503P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.46 | 0.43 | 0.48 | -0.87 | -65.41% | 565 | 1,336 | 69.24% |
| ENPH240503P00101000 | 2024-04-26 3:55PM EDT | 101.00 | 0.56 | 0.53 | 0.63 | -1.04 | -65.00% | 191 | 325 | 69.34% |
| ENPH240503P00102000 | 2024-04-26 3:59PM EDT | 102.00 | 0.69 | 0.66 | 0.73 | -1.46 | -67.91% | 292 | 193 | 68.36% |
| ENPH240503P00103000 | 2024-04-26 3:57PM EDT | 103.00 | 0.85 | 0.80 | 0.95 | -1.29 | -60.28% | 99 | 794 | 68.70% |
| ENPH240503P00104000 | 2024-04-26 2:53PM EDT | 104.00 | 1.00 | 0.98 | 1.05 | -1.50 | -60.00% | 182 | 191 | 67.19% |
| ENPH240503P00105000 | 2024-04-26 3:58PM EDT | 105.00 | 1.19 | 1.19 | 1.27 | -1.62 | -57.65% | 353 | 1,217 | 66.89% |
| ENPH240503P00106000 | 2024-04-26 3:50PM EDT | 106.00 | 1.46 | 1.35 | 1.59 | -1.79 | -55.08% | 166 | 238 | 66.50% |
| ENPH240503P00107000 | 2024-04-26 3:46PM EDT | 107.00 | 1.83 | 1.63 | 1.88 | -1.87 | -50.54% | 57 | 121 | 66.31% |
| ENPH240503P00108000 | 2024-04-26 3:59PM EDT | 108.00 | 2.04 | 2.00 | 2.17 | -2.11 | -50.84% | 214 | 145 | 66.26% |
| ENPH240503P00109000 | 2024-04-26 3:46PM EDT | 109.00 | 2.52 | 2.33 | 2.52 | -2.13 | -45.81% | 182 | 199 | 65.63% |
| ENPH240503P00110000 | 2024-04-26 3:58PM EDT | 110.00 | 2.78 | 2.71 | 2.96 | -2.42 | -46.54% | 1,644 | 697 | 65.58% |
| ENPH240503P00111000 | 2024-04-26 3:49PM EDT | 111.00 | 3.26 | 3.15 | 3.30 | -2.59 | -44.27% | 355 | 148 | 64.40% |
| ENPH240503P00112000 | 2024-04-26 3:55PM EDT | 112.00 | 3.65 | 3.65 | 3.95 | -3.52 | -49.09% | 467 | 130 | 65.77% |
| ENPH240503P00113000 | 2024-04-26 2:59PM EDT | 113.00 | 4.04 | 4.20 | 4.45 | -3.06 | -43.10% | 416 | 107 | 65.48% |
| ENPH240503P00114000 | 2024-04-26 3:03PM EDT | 114.00 | 4.70 | 4.65 | 5.30 | -3.29 | -41.18% | 503 | 155 | 66.70% |
| ENPH240503P00115000 | 2024-04-26 3:59PM EDT | 115.00 | 5.30 | 5.25 | 5.85 | -3.80 | -41.76% | 283 | 267 | 65.87% |
| ENPH240503P00116000 | 2024-04-26 2:42PM EDT | 116.00 | 6.15 | 5.85 | 6.95 | -4.73 | -43.47% | 54 | 116 | 69.39% |
| ENPH240503P00117000 | 2024-04-26 1:22PM EDT | 117.00 | 6.09 | 6.55 | 7.30 | -3.76 | -38.17% | 17 | 92 | 66.21% |
| ENPH240503P00118000 | 2024-04-26 12:51PM EDT | 118.00 | 6.88 | 7.25 | 8.50 | -4.86 | -41.40% | 11 | 31 | 70.68% |
| ENPH240503P00119000 | 2024-04-25 3:50PM EDT | 119.00 | 11.85 | 7.45 | 9.70 | 0.00 | - | 1 | 71 | 69.60% |
| ENPH240503P00120000 | 2024-04-26 3:56PM EDT | 120.00 | 8.90 | 7.75 | 9.35 | -3.24 | -26.69% | 7 | 73 | 69.43% |
| ENPH240503P00121000 | 2024-04-25 3:57PM EDT | 121.00 | 13.50 | 8.75 | 10.85 | 0.00 | - | 1 | 74 | 60.06% |
| ENPH240503P00122000 | 2024-04-25 2:12PM EDT | 122.00 | 15.80 | 9.50 | 11.75 | 0.00 | - | 1 | 28 | 58.79% |
| ENPH240503P00123000 | 2024-04-26 10:47AM EDT | 123.00 | 11.55 | 10.30 | 12.60 | -2.40 | -17.20% | 1 | 1 | 56.30% |
| ENPH240503P00124000 | 2024-04-26 1:29PM EDT | 124.00 | 11.20 | 11.30 | 13.60 | -11.30 | -50.22% | 3 | 62 | 59.77% |
| ENPH240503P00125000 | 2024-04-24 11:24AM EDT | 125.00 | 16.22 | 13.00 | 14.65 | 0.00 | - | 101 | 123 | 76.47% |
| ENPH240503P00126000 | 2024-04-24 9:37AM EDT | 126.00 | 15.80 | 13.80 | 15.35 | 0.00 | - | 3 | 8 | 71.53% |
| ENPH240503P00127000 | 2024-04-11 1:29PM EDT | 127.00 | 13.54 | 14.85 | 16.60 | 0.00 | - | 2 | 101 | 80.47% |
| ENPH240503P00128000 | 2024-04-24 2:21PM EDT | 128.00 | 20.90 | 15.80 | 17.65 | 0.00 | - | 9 | 16 | 83.89% |
| ENPH240503P00129000 | 2024-04-26 3:17PM EDT | 129.00 | 17.15 | 15.05 | 18.50 | +4.35 | +33.98% | 4 | 3 | 111.04% |
| ENPH240503P00130000 | 2024-04-26 11:11AM EDT | 130.00 | 18.70 | 16.75 | 19.50 | -12.30 | -39.68% | 9 | 83 | 55.47% |
| ENPH240503P00131000 | 2024-04-04 10:04AM EDT | 131.00 | 14.10 | 17.10 | 20.55 | 0.00 | - | 5 | 5 | 119.92% |
| ENPH240503P00132000 | 2024-04-22 9:43AM EDT | 132.00 | 27.10 | 19.50 | 21.45 | 0.00 | - | 17 | 0 | 86.43% |
| ENPH240503P00135000 | 2024-04-24 11:56AM EDT | 135.00 | 26.65 | 22.40 | 24.50 | 0.00 | - | 2 | 0 | 93.95% |
| ENPH240503P00140000 | 2024-04-16 1:51PM EDT | 140.00 | 30.80 | 26.10 | 29.95 | 0.00 | - | 1 | 2 | 162.60% |
| ENPH240503P00145000 | 2024-04-05 10:58AM EDT | 145.00 | 31.80 | 31.00 | 35.05 | 0.00 | - | 2 | 0 | 181.64% |
| ENPH240503P00150000 | 2024-04-24 2:27PM EDT | 150.00 | 41.70 | 36.00 | 40.05 | 0.00 | - | 96 | 0 | 196.88% |
| ENPH240503P00155000 | 2024-04-03 10:17AM EDT | 155.00 | 42.19 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 209.67% |
| ENPH240503P00160000 | 2024-04-04 10:31AM EDT | 160.00 | 35.96 | 46.00 | 50.10 | 0.00 | - | 2 | 0 | 226.42% |
© 2024 Yahoo. All rights reserved.