NasdaqGM - Delayed Quote • USD
Enphase Energy, Inc. (ENPH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240426C00070000 | 4/11/2024 7:55 PM | 70 | 52.00 | 34.10 | 39.00 | 0.00 | 0.00% | - | 1 | 135.16% |
| ENPH240426C00090000 | 4/19/2024 4:28 PM | 90 | 18.81 | 18.00 | 18.60 | -9.77 | -34.18% | 1 | 6 | 134.57% |
| ENPH240426C00095000 | 4/19/2024 1:32 PM | 95 | 16.65 | 13.90 | 14.70 | -1.10 | -6.20% | 4 | 3 | 128.56% |
| ENPH240426C00100000 | 4/19/2024 5:08 PM | 100 | 11.45 | 11.00 | 11.65 | -3.70 | -24.42% | 16 | 29 | 134.40% |
| ENPH240426C00102000 | 4/17/2024 4:11 PM | 102 | 14.20 | 9.90 | 10.15 | 0.00 | 0.00% | 1 | 5 | 131.74% |
| ENPH240426C00105000 | 4/19/2024 5:08 PM | 105 | 8.35 | 8.25 | 8.50 | -4.15 | -33.20% | 5 | 20 | 130.47% |
| ENPH240426C00106000 | 4/19/2024 7:59 PM | 106 | 7.88 | 7.80 | 7.95 | -2.17 | -21.59% | 41 | 8 | 130.22% |
| ENPH240426C00107000 | 4/19/2024 7:55 PM | 107 | 7.33 | 7.30 | 7.50 | -3.67 | -33.36% | 78 | 27 | 130.03% |
| ENPH240426C00108000 | 4/19/2024 7:58 PM | 108 | 6.90 | 6.85 | 7.15 | -3.56 | -34.03% | 310 | 13 | 130.76% |
| ENPH240426C00109000 | 4/19/2024 7:54 PM | 109 | 6.50 | 6.40 | 6.60 | -2.95 | -31.22% | 44 | 16 | 129.44% |
| ENPH240426C00110000 | 4/19/2024 7:58 PM | 110 | 6.04 | 6.00 | 6.15 | -2.08 | -25.62% | 94 | 84 | 129.05% |
| ENPH240426C00111000 | 4/19/2024 7:43 PM | 111 | 5.70 | 5.60 | 5.80 | -1.92 | -25.20% | 49 | 108 | 129.20% |
| ENPH240426C00112000 | 4/19/2024 7:59 PM | 112 | 5.31 | 5.20 | 5.40 | -1.59 | -23.04% | 44 | 319 | 128.59% |
| ENPH240426C00113000 | 4/19/2024 7:55 PM | 113 | 4.90 | 4.85 | 5.15 | -1.60 | -24.62% | 53 | 119 | 129.39% |
| ENPH240426C00114000 | 4/19/2024 7:32 PM | 114 | 4.70 | 4.50 | 4.75 | -1.40 | -22.95% | 9 | 186 | 128.56% |
| ENPH240426C00115000 | 4/19/2024 7:55 PM | 115 | 4.25 | 4.00 | 4.55 | -1.45 | -25.44% | 111 | 164 | 127.83% |
| ENPH240426C00116000 | 4/19/2024 7:41 PM | 116 | 4.11 | 3.90 | 4.25 | -1.42 | -25.68% | 26 | 66 | 129.52% |
| ENPH240426C00117000 | 4/19/2024 7:50 PM | 117 | 3.80 | 3.60 | 3.85 | -1.32 | -25.78% | 26 | 115 | 128.15% |
| ENPH240426C00118000 | 4/19/2024 7:59 PM | 118 | 3.35 | 3.35 | 3.70 | -1.35 | -28.72% | 86 | 106 | 129.30% |
| ENPH240426C00119000 | 4/19/2024 7:40 PM | 119 | 3.20 | 3.10 | 3.40 | -1.30 | -28.89% | 24 | 174 | 128.74% |
| ENPH240426C00120000 | 4/19/2024 7:59 PM | 120 | 2.92 | 2.84 | 3.00 | -1.18 | -28.78% | 1,194 | 955 | 126.71% |
| ENPH240426C00121000 | 4/19/2024 7:59 PM | 121 | 2.62 | 2.49 | 2.93 | -1.10 | -29.57% | 26 | 78 | 126.81% |
| ENPH240426C00122000 | 4/19/2024 7:42 PM | 122 | 2.51 | 2.43 | 2.72 | -0.96 | -27.67% | 35 | 145 | 128.22% |
| ENPH240426C00123000 | 4/19/2024 7:54 PM | 123 | 2.32 | 2.09 | 2.38 | -1.08 | -31.76% | 32 | 68 | 124.90% |
| ENPH240426C00124000 | 4/19/2024 7:13 PM | 124 | 2.17 | 2.08 | 2.34 | -0.83 | -27.67% | 24 | 67 | 128.27% |
| ENPH240426C00125000 | 4/19/2024 7:59 PM | 125 | 1.93 | 1.85 | 2.03 | -0.92 | -32.28% | 179 | 469 | 125.83% |
| ENPH240426C00126000 | 4/19/2024 7:59 PM | 126 | 1.84 | 1.76 | 1.90 | -1.21 | -39.67% | 35 | 157 | 126.86% |
| ENPH240426C00127000 | 4/19/2024 7:24 PM | 127 | 1.67 | 1.62 | 1.84 | -0.68 | -28.94% | 21 | 381 | 127.93% |
| ENPH240426C00128000 | 4/19/2024 7:43 PM | 128 | 1.54 | 1.49 | 1.69 | -0.75 | -32.75% | 36 | 61 | 127.78% |
| ENPH240426C00129000 | 4/19/2024 7:43 PM | 129 | 1.43 | 1.37 | 1.57 | -0.59 | -29.21% | 13 | 77 | 127.93% |
| ENPH240426C00130000 | 4/19/2024 7:50 PM | 130 | 1.33 | 1.08 | 1.50 | -0.52 | -28.11% | 149 | 783 | 126.07% |
| ENPH240426C00131000 | 4/19/2024 7:30 PM | 131 | 1.19 | 1.15 | 1.22 | -0.54 | -31.21% | 10 | 103 | 126.07% |
| ENPH240426C00132000 | 4/19/2024 5:57 PM | 132 | 1.08 | 1.05 | 1.17 | -0.53 | -32.92% | 11 | 63 | 126.81% |
| ENPH240426C00133000 | 4/19/2024 7:59 PM | 133 | 1.01 | 0.97 | 1.09 | -0.51 | -33.55% | 15 | 83 | 127.20% |
| ENPH240426C00134000 | 4/19/2024 6:32 PM | 134 | 0.96 | 0.88 | 0.98 | -0.47 | -32.87% | 3 | 66 | 126.66% |
| ENPH240426C00135000 | 4/19/2024 7:44 PM | 135 | 0.89 | 0.81 | 0.89 | -0.38 | -29.92% | 108 | 257 | 126.56% |
| ENPH240426C00136000 | 4/19/2024 6:55 PM | 136 | 0.77 | 0.74 | 0.84 | -0.37 | -32.46% | 8 | 41 | 127.05% |
| ENPH240426C00137000 | 4/19/2024 7:24 PM | 137 | 0.73 | 0.69 | 0.82 | -0.35 | -32.41% | 1 | 241 | 128.37% |
| ENPH240426C00140000 | 4/19/2024 7:34 PM | 140 | 0.58 | 0.53 | 0.61 | -0.25 | -30.12% | 58 | 546 | 127.93% |
| ENPH240426C00145000 | 4/19/2024 6:20 PM | 145 | 0.35 | 0.32 | 0.40 | -0.19 | -35.19% | 38 | 251 | 127.83% |
| ENPH240426C00150000 | 4/19/2024 6:28 PM | 150 | 0.25 | 0.20 | 0.27 | -0.25 | -50.00% | 316 | 579 | 128.71% |
| ENPH240426C00155000 | 4/19/2024 7:24 PM | 155 | 0.12 | 0.11 | 0.17 | -0.12 | -50.00% | 6 | 158 | 128.13% |
| ENPH240426C00160000 | 4/19/2024 2:05 PM | 160 | 0.14 | 0.10 | 0.30 | -0.02 | -12.50% | 2 | 107 | 144.34% |
| ENPH240426C00165000 | 4/19/2024 1:30 PM | 165 | 0.11 | 0.03 | 0.08 | -0.05 | -31.25% | 1 | 42 | 128.91% |
| ENPH240426C00170000 | 4/19/2024 3:52 PM | 170 | 0.05 | 0.04 | 0.13 | -0.07 | -58.33% | 7 | 48 | 143.75% |
| ENPH240426C00175000 | 4/19/2024 7:41 PM | 175 | 0.04 | 0.01 | 0.14 | -0.02 | -33.33% | 3 | 82 | 149.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240426P00070000 | 4/19/2024 7:43 PM | 70 | 0.08 | 0.05 | 0.11 | 0.01 | 14.29% | 32 | 212 | 137.50% |
| ENPH240426P00075000 | 4/19/2024 7:57 PM | 75 | 0.19 | 0.17 | 0.37 | 0.03 | 18.75% | 58 | 179 | 142.77% |
| ENPH240426P00080000 | 4/19/2024 7:44 PM | 80 | 0.45 | 0.40 | 0.59 | 0.11 | 32.35% | 47 | 270 | 136.52% |
| ENPH240426P00085000 | 4/19/2024 7:58 PM | 85 | 0.91 | 0.84 | 0.94 | 0.19 | 26.39% | 69 | 270 | 131.15% |
| ENPH240426P00090000 | 4/19/2024 7:54 PM | 90 | 1.73 | 1.66 | 1.79 | 0.25 | 16.89% | 154 | 416 | 131.93% |
| ENPH240426P00095000 | 4/19/2024 7:50 PM | 95 | 2.99 | 2.77 | 3.10 | 0.47 | 18.65% | 103 | 386 | 131.13% |
| ENPH240426P00100000 | 4/19/2024 7:58 PM | 100 | 4.60 | 4.35 | 4.70 | 0.59 | 14.71% | 234 | 851 | 128.42% |
| ENPH240426P00101000 | 4/19/2024 7:53 PM | 101 | 5.00 | 4.85 | 5.10 | 0.60 | 13.64% | 22 | 33 | 129.20% |
| ENPH240426P00102000 | 4/19/2024 7:59 PM | 102 | 5.46 | 5.30 | 5.50 | 0.80 | 17.17% | 58 | 160 | 129.15% |
| ENPH240426P00103000 | 4/19/2024 7:58 PM | 103 | 5.95 | 5.70 | 5.95 | 1.01 | 20.45% | 44 | 148 | 128.69% |
| ENPH240426P00104000 | 4/19/2024 7:42 PM | 104 | 6.25 | 6.15 | 6.40 | 1.46 | 30.48% | 17 | 86 | 128.30% |
| ENPH240426P00105000 | 4/19/2024 7:48 PM | 105 | 6.69 | 6.65 | 6.85 | 0.74 | 12.44% | 124 | 239 | 127.98% |
| ENPH240426P00106000 | 4/19/2024 7:50 PM | 106 | 7.23 | 7.15 | 7.35 | 1.46 | 25.30% | 303 | 115 | 127.73% |
| ENPH240426P00107000 | 4/19/2024 7:56 PM | 107 | 7.90 | 7.65 | 7.90 | 1.18 | 17.56% | 81 | 119 | 127.54% |
| ENPH240426P00108000 | 4/19/2024 7:48 PM | 108 | 8.17 | 8.25 | 8.40 | 0.72 | 9.66% | 292 | 120 | 127.44% |
| ENPH240426P00109000 | 4/19/2024 6:56 PM | 109 | 9.15 | 8.80 | 9.00 | 1.52 | 19.92% | 32 | 113 | 127.39% |
| ENPH240426P00110000 | 4/19/2024 7:49 PM | 110 | 9.40 | 9.40 | 9.60 | 0.95 | 11.24% | 86 | 975 | 127.44% |
| ENPH240426P00111000 | 4/19/2024 6:39 PM | 111 | 10.08 | 10.00 | 10.20 | 1.23 | 13.90% | 25 | 342 | 127.15% |
| ENPH240426P00112000 | 4/19/2024 7:32 PM | 112 | 10.45 | 10.60 | 10.80 | 0.90 | 9.42% | 33 | 799 | 126.51% |
| ENPH240426P00113000 | 4/19/2024 5:24 PM | 113 | 10.60 | 10.80 | 12.15 | 0.93 | 9.62% | 37 | 389 | 128.61% |
| ENPH240426P00114000 | 4/19/2024 6:46 PM | 114 | 12.17 | 11.75 | 12.20 | 1.59 | 15.03% | 4 | 54 | 125.54% |
| ENPH240426P00115000 | 4/19/2024 7:17 PM | 115 | 12.50 | 12.45 | 12.85 | 1.08 | 9.46% | 110 | 243 | 125.20% |
| ENPH240426P00116000 | 4/19/2024 7:56 PM | 116 | 13.20 | 11.25 | 14.50 | 1.01 | 8.29% | 11 | 223 | 116.16% |
| ENPH240426P00117000 | 4/19/2024 7:19 PM | 117 | 13.98 | 13.05 | 14.60 | 1.58 | 12.74% | 7 | 121 | 120.22% |
| ENPH240426P00118000 | 4/19/2024 7:55 PM | 118 | 14.69 | 14.55 | 15.05 | 3.04 | 26.09% | 6 | 74 | 124.61% |
| ENPH240426P00119000 | 4/19/2024 5:47 PM | 119 | 15.00 | 14.40 | 15.80 | 1.35 | 9.89% | 1 | 71 | 115.31% |
| ENPH240426P00120000 | 4/19/2024 7:46 PM | 120 | 16.30 | 16.05 | 16.65 | 2.70 | 19.85% | 5 | 75 | 124.90% |
| ENPH240426P00121000 | 4/19/2024 6:58 PM | 121 | 17.08 | 16.60 | 17.40 | 3.83 | 28.91% | 1 | 77 | 121.97% |
| ENPH240426P00122000 | 4/18/2024 6:39 PM | 122 | 15.52 | 17.05 | 18.20 | -0.18 | -1.15% | 1 | 157 | 117.92% |
| ENPH240426P00123000 | 4/19/2024 5:21 PM | 123 | 17.65 | 18.40 | 19.00 | 1.78 | 11.22% | 1 | 24 | 123.63% |
| ENPH240426P00124000 | 4/19/2024 6:59 PM | 124 | 19.70 | 19.20 | 19.85 | 3.33 | 20.34% | 1 | 176 | 123.54% |
| ENPH240426P00125000 | 4/19/2024 6:52 PM | 125 | 20.61 | 19.45 | 21.50 | 4.41 | 27.22% | 102 | 56 | 126.17% |
| ENPH240426P00126000 | 4/19/2024 6:35 PM | 126 | 21.23 | 20.80 | 21.50 | 5.73 | 36.97% | 1 | 33 | 121.78% |
| ENPH240426P00127000 | 4/9/2024 7:36 PM | 127 | 12.40 | 20.90 | 23.10 | 0.00 | 0.00% | 1 | 25 | 121.39% |
| ENPH240426P00128000 | 4/15/2024 2:48 PM | 128 | 16.90 | 22.55 | 23.25 | 0.00 | 0.00% | 2 | 16 | 122.07% |
| ENPH240426P00129000 | 4/19/2024 2:54 PM | 129 | 21.67 | 23.55 | 24.30 | 10.62 | 96.11% | 1 | 56 | 126.12% |
| ENPH240426P00130000 | 4/19/2024 7:07 PM | 130 | 25.13 | 24.35 | 25.55 | 2.90 | 13.05% | 5 | 28 | 130.13% |
| ENPH240426P00131000 | 4/4/2024 2:00 PM | 131 | 12.20 | 23.20 | 26.05 | 0.00 | 0.00% | 48 | 48 | 75.00% |
| ENPH240426P00132000 | 4/15/2024 3:01 PM | 132 | 20.25 | 26.20 | 27.75 | 0.00 | 0.00% | 2 | 3 | 137.35% |
| ENPH240426P00133000 | 3/8/2024 4:28 PM | 133 | 12.84 | 20.90 | 23.75 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ENPH240426P00134000 | 4/12/2024 5:23 PM | 134 | 20.30 | 27.10 | 29.25 | 0.00 | 0.00% | 1 | 1 | 116.02% |
| ENPH240426P00135000 | 4/17/2024 3:00 PM | 135 | 25.17 | 28.50 | 29.75 | 0.00 | 0.00% | 27 | 27 | 116.55% |
| ENPH240426P00137000 | 4/16/2024 4:34 PM | 137 | 27.70 | 29.00 | 33.35 | 0.00 | 0.00% | 1 | 2 | 124.12% |
| ENPH240426P00140000 | 3/12/2024 2:07 PM | 140 | 21.50 | 23.75 | 24.20 | 0.00 | 0.00% | - | 2 | 0.00% |
| ENPH240426P00145000 | 3/12/2024 2:07 PM | 145 | 25.20 | 26.85 | 29.30 | 0.00 | 0.00% | - | 2 | 0.00% |
| ENPH240426P00150000 | 4/3/2024 7:12 PM | 150 | 32.97 | 41.75 | 45.65 | 0.00 | 0.00% | 4 | 2 | 123.44% |
Related Tickers
SEDG SolarEdge Technologies, Inc.
55.80
-2.77%
FSLR First Solar, Inc.
175.04
+0.43%
RUN Sunrun Inc.
10.25
+1.38%
SPWR SunPower Corporation
2.2100
-2.21%
CSIQ Canadian Solar Inc.
14.41
-0.83%
NOVA Sunnova Energy International Inc.
3.8000
+0.53%
NXT Nextracker Inc.
44.00
-1.19%
JKS JinkoSolar Holding Co., Ltd.
21.56
-0.46%
MAXN Maxeon Solar Technologies, Ltd.
1.8200
-4.96%
ARRY Array Technologies, Inc.
11.27
+2.73%