Singapore markets closed

Enphase Energy, Inc. (ENPH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
120.98+1.18 (+0.98%)
At close: 04:00PM EDT
120.67 -0.31 (-0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ENPH240405C000750002024-03-15 2:03PM EDT75.0032.3244.3048.000.00--58158.40%
ENPH240405C000800002024-03-27 9:34AM EDT80.0034.0039.4543.000.00-15148.05%
ENPH240405C000900002024-03-27 1:02PM EDT90.0028.4729.1033.000.00-21091.02%
ENPH240405C000950002024-03-26 1:15PM EDT95.0016.1624.2528.150.00-11291.80%
ENPH240405C000990002024-03-22 9:31AM EDT99.0015.5020.3524.000.00-1176.76%
ENPH240405C001000002024-03-27 3:16PM EDT100.0018.8120.3023.150.00-2899.41%
ENPH240405C001030002024-03-27 3:17PM EDT103.0016.1317.3519.150.00-1368.46%
ENPH240405C001040002024-03-27 1:02PM EDT104.0014.9216.4018.850.00-1180.37%
ENPH240405C001050002024-03-28 12:25PM EDT105.0015.6715.2517.00+2.65+20.35%24754.49%
ENPH240405C001060002024-03-28 2:17PM EDT106.0015.0513.0516.05+1.45+10.66%264984.81%
ENPH240405C001070002024-03-28 2:17PM EDT107.0013.8614.1516.95+1.06+8.28%254492.43%
ENPH240405C001080002024-03-27 2:32PM EDT108.0011.8413.2515.700.00-213986.28%
ENPH240405C001090002024-03-28 9:56AM EDT109.0012.6011.6514.95+5.20+70.27%16877.93%
ENPH240405C001100002024-03-28 3:20PM EDT110.0011.9010.6511.80+1.00+9.17%10417461.96%
ENPH240405C001110002024-03-27 2:51PM EDT111.0010.2910.5510.95+0.99+10.65%245856.64%
ENPH240405C001120002024-03-28 11:42AM EDT112.009.308.9510.10+1.00+12.05%128460.43%
ENPH240405C001130002024-03-28 2:17PM EDT113.008.607.959.25+0.30+3.61%1816759.03%
ENPH240405C001140002024-03-28 2:23PM EDT114.007.828.158.45+0.62+8.61%2910455.42%
ENPH240405C001150002024-03-28 3:58PM EDT115.007.667.407.65+0.44+6.09%5734854.74%
ENPH240405C001160002024-03-28 3:53PM EDT116.006.456.656.95+0.22+3.53%5615554.35%
ENPH240405C001170002024-03-28 3:57PM EDT117.006.356.056.25+0.62+10.82%3920854.59%
ENPH240405C001180002024-03-28 3:23PM EDT118.005.115.405.60-0.16-3.04%6617054.25%
ENPH240405C001190002024-03-28 3:55PM EDT119.004.954.805.00+0.20+4.21%29730754.05%
ENPH240405C001200002024-03-28 3:58PM EDT120.004.444.254.45+0.19+4.47%68257053.98%
ENPH240405C001210002024-03-28 3:59PM EDT121.003.843.753.90+0.14+3.78%52317653.69%
ENPH240405C001220002024-03-28 3:56PM EDT122.003.453.303.45+0.07+2.07%46335153.86%
ENPH240405C001230002024-03-28 3:57PM EDT123.003.022.892.99+0.02+0.67%21727353.66%
ENPH240405C001240002024-03-28 3:46PM EDT124.002.652.502.57+0.08+3.11%84611253.35%
ENPH240405C001250002024-03-28 3:59PM EDT125.002.242.162.23-0.08-3.45%8471,48053.42%
ENPH240405C001260002024-03-28 3:59PM EDT126.001.931.851.91-0.11-5.39%9010553.27%
ENPH240405C001270002024-03-28 3:59PM EDT127.001.651.601.65-0.06-3.51%43721353.56%
ENPH240405C001280002024-03-28 3:57PM EDT128.001.451.361.42+0.04+2.84%11024253.69%
ENPH240405C001290002024-03-28 3:59PM EDT129.001.211.161.23-0.10-7.63%17211654.00%
ENPH240405C001300002024-03-28 3:57PM EDT130.001.100.971.05-0.01-0.90%1,08446654.05%
ENPH240405C001310002024-03-28 3:54PM EDT131.000.890.830.90-0.16-15.24%13011654.44%
ENPH240405C001320002024-03-28 3:58PM EDT132.000.790.720.81-0.06-7.06%32214055.42%
ENPH240405C001330002024-03-28 2:46PM EDT133.000.590.600.66-0.08-11.94%6113955.18%
ENPH240405C001340002024-03-28 3:40PM EDT134.000.510.490.56-0.13-20.31%196355.18%
ENPH240405C001350002024-03-28 3:58PM EDT135.000.480.090.48-0.05-9.43%15234056.64%
ENPH240405C001360002024-03-28 3:15PM EDT136.000.370.340.41-0.03-7.50%954355.86%
ENPH240405C001370002024-03-28 11:59AM EDT137.000.340.060.350.00-2122051.17%
ENPH240405C001380002024-03-28 3:47PM EDT138.000.290.280.31-0.07-19.44%285457.72%
ENPH240405C001390002024-03-28 12:09PM EDT139.000.220.230.28-0.13-37.14%1254058.30%
ENPH240405C001400002024-03-28 3:58PM EDT140.000.230.200.24-0.05-17.86%49185758.89%
ENPH240405C001410002024-03-28 3:23PM EDT141.000.170.170.21-0.04-19.05%321759.38%
ENPH240405C001420002024-03-28 3:43PM EDT142.000.170.110.19-0.02-10.53%552558.98%
ENPH240405C001440002024-03-28 10:11AM EDT144.000.140.110.14+0.02+16.67%1002561.23%
ENPH240405C001450002024-03-28 3:59PM EDT145.000.110.070.12-0.01-8.33%367160.55%
ENPH240405C001460002024-03-27 3:36PM EDT146.000.100.080.110.00-111162.50%
ENPH240405C001480002024-03-28 9:56AM EDT148.000.070.060.09+0.05+250.00%11163.87%
ENPH240405C001490002024-03-27 12:35PM EDT149.000.110.050.000.00-121257.03%
ENPH240405C001500002024-03-28 2:56PM EDT150.000.070.040.070.00-11224264.65%
ENPH240405C001550002024-03-28 3:46PM EDT155.000.020.010.05-0.04-66.67%20325167.97%
ENPH240405C001600002024-03-22 2:20PM EDT160.000.050.010.150.00-27784.96%
ENPH240405C001650002024-03-26 3:56PM EDT165.000.050.000.230.00-3797.66%
ENPH240405C001700002024-03-28 9:50AM EDT170.000.100.000.10-0.02-16.67%33994.53%
ENPH240405C001750002024-03-27 12:28PM EDT175.000.010.000.550.00-217128.52%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ENPH240405P000700002024-03-21 10:24AM EDT70.000.030.000.940.00-256211.91%
ENPH240405P000750002024-03-18 10:37AM EDT75.000.050.002.130.00-34225.00%
ENPH240405P000800002024-03-20 2:59PM EDT80.000.080.000.570.00-4479151.95%
ENPH240405P000830002024-03-25 10:30AM EDT83.000.040.002.130.00-75185.45%
ENPH240405P000850002024-03-27 12:20PM EDT85.000.040.000.150.00-1277107.42%
ENPH240405P000870002024-03-25 3:29PM EDT87.000.100.001.220.00-7070146.00%
ENPH240405P000890002024-03-25 10:57AM EDT89.000.130.000.090.00-3388.67%
ENPH240405P000900002024-03-28 3:53PM EDT90.000.020.010.04-0.03-60.00%12337379.69%
ENPH240405P000910002024-03-25 10:39AM EDT91.000.160.000.230.00-707094.73%
ENPH240405P000920002024-03-27 2:07PM EDT92.000.070.001.050.00-381121.39%
ENPH240405P000930002024-03-27 1:40PM EDT93.000.090.010.870.00-77113.09%
ENPH240405P000940002024-03-28 10:20AM EDT94.000.080.010.04-0.01-11.11%810969.53%
ENPH240405P000950002024-03-28 3:53PM EDT95.000.050.010.05-0.02-28.57%14760767.97%
ENPH240405P000960002024-03-28 3:28PM EDT96.000.050.030.05-0.05-50.00%567667.97%
ENPH240405P000970002024-03-28 3:28PM EDT97.000.050.030.07-0.08-61.54%647867.19%
ENPH240405P000980002024-03-28 10:07AM EDT98.000.060.040.06-0.09-60.00%28264.45%
ENPH240405P000990002024-03-28 2:29PM EDT99.000.080.050.08-0.10-55.56%435564.06%
ENPH240405P001000002024-03-28 1:50PM EDT100.000.090.080.09-0.09-50.00%3122,18963.87%
ENPH240405P001010002024-03-28 3:57PM EDT101.000.100.080.11-0.12-54.55%548762.11%
ENPH240405P001020002024-03-28 3:15PM EDT102.000.120.100.12-0.10-45.45%37814360.64%
ENPH240405P001030002024-03-28 3:29PM EDT103.000.140.120.15-0.13-48.15%1667059.77%
ENPH240405P001040002024-03-28 3:34PM EDT104.000.200.150.17-0.31-60.78%183958.59%
ENPH240405P001050002024-03-28 3:54PM EDT105.000.220.190.21-0.16-42.11%23143658.01%
ENPH240405P001060002024-03-28 3:24PM EDT106.000.300.230.29-0.17-36.17%8853858.01%
ENPH240405P001070002024-03-28 3:54PM EDT107.000.300.280.32-0.25-45.45%10410756.54%
ENPH240405P001080002024-03-28 2:53PM EDT108.000.480.350.39-0.23-32.39%5914255.96%
ENPH240405P001090002024-03-28 3:13PM EDT109.000.440.440.48-0.35-44.30%15015455.57%
ENPH240405P001100002024-03-28 3:58PM EDT110.000.550.540.61-0.43-43.88%3851,22355.37%
ENPH240405P001110002024-03-28 3:59PM EDT111.000.670.670.72-0.47-41.23%628354.79%
ENPH240405P001120002024-03-28 3:59PM EDT112.000.840.820.89-0.64-43.24%12516254.61%
ENPH240405P001130002024-03-28 3:47PM EDT113.001.011.001.06-0.68-40.24%10314454.20%
ENPH240405P001140002024-03-28 3:58PM EDT114.001.171.191.24-0.69-37.10%18822753.42%
ENPH240405P001150002024-03-28 3:58PM EDT115.001.421.431.48-0.75-34.56%30419253.15%
ENPH240405P001160002024-03-28 3:58PM EDT116.001.721.681.76-0.93-35.09%18123552.71%
ENPH240405P001170002024-03-28 3:59PM EDT117.002.011.992.12-0.88-30.45%797552.81%
ENPH240405P001180002024-03-28 3:59PM EDT118.002.402.402.42-0.95-28.36%38727952.61%
ENPH240405P001190002024-03-28 3:55PM EDT119.002.772.742.85-1.13-28.97%3899352.25%
ENPH240405P001200002024-03-28 3:57PM EDT120.003.133.203.30-1.32-29.66%34612752.30%
ENPH240405P001210002024-03-28 3:54PM EDT121.003.803.653.80-1.45-27.62%1295752.00%
ENPH240405P001220002024-03-28 3:30PM EDT122.004.554.204.30-1.90-29.46%803951.83%
ENPH240405P001230002024-03-28 3:48PM EDT123.004.734.754.90-1.22-20.50%1557951.76%
ENPH240405P001240002024-03-28 3:54PM EDT124.005.555.405.50-2.55-31.48%464051.83%
ENPH240405P001250002024-03-28 3:37PM EDT125.006.656.006.15-1.40-17.39%592851.29%
ENPH240405P001260002024-03-28 11:25AM EDT126.007.356.706.95-3.35-31.31%27952.10%
ENPH240405P001270002024-03-28 9:53AM EDT127.007.907.407.70-1.45-15.51%52452.00%
ENPH240405P001280002024-03-28 10:12AM EDT128.009.208.208.45-1.95-17.49%19352.20%
ENPH240405P001290002024-03-28 10:10AM EDT129.009.908.959.25-1.45-12.78%10251.86%
ENPH240405P001300002024-03-28 3:48PM EDT130.0010.509.8010.10-0.80-7.08%44852.42%
ENPH240405P001310002024-03-28 10:02AM EDT131.0010.4010.5511.90-3.95-27.53%4261.47%
ENPH240405P001320002024-03-08 1:09PM EDT132.008.2011.2011.800.00-1155.76%
ENPH240405P001330002024-03-28 11:01AM EDT133.0013.2012.2513.55-11.30-46.12%4061.28%
ENPH240405P001340002024-03-11 11:45AM EDT134.0011.1813.2013.750.00-1053.13%
ENPH240405P001350002024-03-27 11:18AM EDT135.0018.0513.6515.550.00-151659.67%
ENPH240405P001380002024-03-18 10:15AM EDT138.0030.0616.3517.550.00-1066.36%
ENPH240405P001390002024-03-14 12:14PM EDT139.0027.9017.5518.500.00-1067.29%
ENPH240405P001400002024-03-08 1:20PM EDT140.0013.2018.3520.650.00-2069.82%
ENPH240405P001500002024-03-13 10:30AM EDT150.0030.8227.0530.850.00-10132.72%
ENPH240405P001600002024-02-26 12:43PM EDT160.0040.1038.6042.200.00-30145.90%