$159.99
-1.45-0.90%
At close: Dec 15, 4:00 PM EST
$159.66
-0.33-0.21%
After Hours: 7:57 PM EST
Comments
Loading...
NRG Energy (NYSE:NRG) Stock, Option Chain
Option chain shows key data for NRG Energy's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for NRG Energy.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid140.2
Ask144.1
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest86
Last Price-
Change
-
Bid138.2
Ask142.1
volume0
Intrest0
Strike
20
20
Last Price0.1Mar 28, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest1425
Last Price-
Change
-
Bid135.2
Ask139.1
volume0
Intrest0
Strike
23
23
Last Price0.11Feb 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest181
Last Price-
Change
-
Bid133.2
Ask137
volume0
Intrest0
Strike
25
25
Last Price0.03May 27, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest497
Last Price-
Change
-
Bid130.2
Ask134
volume0
Intrest1
Strike
28
28
Last Price0.9Feb 28, 2024
Change
-0%
Bid-
Ask0.05
volume0
Intrest51
Last Price42.37Apr 26, 2024
Change
-0%
Bid128.2
Ask132
volume0
Intrest0
Strike
30
30
Last Price0.05Jul 14, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest62
Last Price-
Change
-
Bid126.2
Ask130
volume0
Intrest0
Strike
32
32
Last Price0.06Jun 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest85
Last Price132.14Sep 29, 2025
Change
-0%
Bid123.2
Ask127.1
volume0
Intrest0
Strike
35
35
Last Price1.55Jun 10, 2024
Change
-0%
Bid-
Ask0.25
volume0
Intrest133
Last Price135Oct 31, 2025
Change
-0%
Bid122.1
Ask124.6
volume0
Intrest0
Strike
37
37
Last Price0.2May 01, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest68
Last Price123Oct 22, 2025
Change
-0%
Bid118.9
Ask121.3
volume0
Intrest0
Strike
40
40
Last Price0.38May 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest31
Last Price116.05Jul 28, 2025
Change
-0%
Bid116.2
Ask120
volume0
Intrest35
Strike
42
42
Last Price1.55Apr 07, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest90
Last Price129.33Oct 31, 2025
Change
-0%
Bid113.3
Ask117.1
volume0
Intrest32
Strike
45
45
Last Price1.2Mar 10, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest47
Last Price92.18May 12, 2025
Change
-0%
Bid112.1
Ask114.3
volume0
Intrest85
Strike
47
47
Last Price0.8Apr 22, 2025
Change
-0%
Bid-
Ask1.85
volume0
Intrest91
Last Price114.91Sep 19, 2025
Change
-0%
Bid109.1
Ask111.3
volume0
Intrest53
Strike
50
50
Last Price0.1Sep 02, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest87
Last Price116.8Nov 06, 2025
Change
-0%
Bid103.3
Ask107.1
volume0
Intrest1
Strike
55
55
Last Price0.15Jul 28, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest81
Last Price92.2Aug 15, 2025
Change
-0%
Bid98.7
Ask101.3
volume0
Intrest73
Strike
60
60
Last Price0.65May 13, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest13
Last Price43.98Feb 21, 2025
Change
-0%
Bid93.3
Ask97.1
volume0
Intrest5
Strike
65
65
Last Price0.35Jun 03, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest67
Last Price84.04Jun 18, 2025
Change
-0%
Bid88.3
Ask92.1
volume0
Intrest5
Strike
70
70
Last Price0.1Sep 25, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest384
Last Price97.4Oct 31, 2025
Change
-0%
Bid83.3
Ask87.1
volume0
Intrest14
Strike
75
75
Last Price0.1Nov 20, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest35
Last Price88.34Oct 28, 2025
Change
-0%
Bid79.2
Ask81.7
volume0
Intrest38
Strike
80
80
Last Price0.1Nov 20, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest260
Last Price84.7Dec 04, 2025
Change
-0%
Bid73.3
Ask77.2
volume0
Intrest14
Strike
85
85
Last Price0.1Nov 20, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest124
Last Price76.75Dec 11, 2025
Change
-0%
Bid68.2
Ask72.1
volume0
Intrest75
Strike
90
90
Last Price0.1Oct 27, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest68
Last Price10.7Apr 09, 2025
Change
-0%
Bid63.3
Ask67.1
volume0
Intrest76
Strike
95
95
Last Price0.13Nov 18, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest119
Last Price64.25Dec 08, 2025
Change
-0%
Bid59.3
Ask62.2
volume0
Intrest22
Strike
100
100
Last Price0.11Dec 02, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest111
Last Price56.56Dec 15, 2025
Change
0.711.27%
Bid53.4
Ask56
volume7
Intrest20
Strike
105
105
Last Price0.28Nov 10, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest14
Last Price47.25Jul 18, 2025
Change
-0%
Bid48.5
Ask52.1
volume0
Intrest108
Strike
110
110
Last Price0.65Oct 31, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest22
Last Price58.83Nov 05, 2025
Change
-0%
Bid44.4
Ask47.1
volume0
Intrest40
Strike
115
115
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest44
Last Price54.06Nov 05, 2025
Change
-0%
Bid39.4
Ask42.1
volume0
Intrest13
Strike
120
120
Last Price0.1Dec 12, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest140
Last Price44.57Nov 12, 2025
Change
-0%
Bid34.4
Ask36
volume0
Intrest48
Strike
125
125
Last Price0.34Nov 28, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest67
Last Price39.1Dec 04, 2025
Change
-0%
Bid29.4
Ask31
volume0
Intrest32
Strike
130
130
Last Price0.22Dec 09, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest161
Last Price34.38Dec 04, 2025
Change
-0%
Bid24.4
Ask26
volume0
Intrest121
Strike
135
135
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume10
Intrest519
Last Price19.4Dec 15, 2025
Change
3.4615.14%
Bid19.5
Ask21.1
volume2
Intrest158
Strike
140
140
Last Price0.15Dec 15, 2025
Change
0.0834.78%
Bid0.05
Ask0.2
volume67
Intrest3519
Last Price-
Change
-
Bid18.5
Ask21.3
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid17.4
Ask20.3
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid0.1
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid16.5
Ask18.2
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid0.05
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid15.6
Ask17.2
volume0
Intrest0
Strike
144
144
Last Price0.1Dec 15, 2025
Change
-
Bid0.1
Ask0.3
volume4
Intrest0
Last Price21.04Dec 10, 2025
Change
-0%
Bid14.6
Ask16.3
volume0
Intrest56
Strike
145
145
Last Price0.24Dec 15, 2025
Change
0.014%
Bid0.1
Ask0.35
volume6
Intrest3401
Last Price-
Change
-
Bid13.7
Ask15.4
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid12.7
Ask14.5
volume0
Intrest0
Strike
147
147
Last Price0.9Dec 08, 2025
Change
-0%
Bid0.1
Ask0.5
volume0
Intrest4
Last Price-
Change
-
Bid11.8
Ask13.6
volume0
Intrest0
Strike
148
148
Last Price0.65Dec 15, 2025
Change
0.543.48%
Bid0.45
Ask0.6
volume7
Intrest4
Last Price-
Change
-
Bid10.9
Ask12.7
volume0
Intrest0
Strike
149
149
Last Price0.7Dec 15, 2025
Change
0.6748.91%
Bid0.6
Ask0.75
volume5
Intrest2
Last Price10.91Dec 15, 2025
Change
6.8238.47%
Bid9.9
Ask11.9
volume1
Intrest261
Strike
150
150
Last Price0.85Dec 15, 2025
Change
0.077.61%
Bid0.7
Ask0.9
volume29
Intrest781
Last Price9.9Dec 15, 2025
Change
2.419.51%
Bid8.8
Ask9.7
volume2
Intrest1
Strike
152.5
152.5
Last Price1.42Dec 15, 2025
Change
0.118.4%
Bid1.2
Ask1.4
volume16
Intrest59
Last Price7.55Dec 15, 2025
Change
8.3852.61%
Bid6.9
Ask7.8
volume7
Intrest237
Strike
155
155
Last Price2.1Dec 15, 2025
Change
0.2614.13%
Bid1.8
Ask2.2
volume31
Intrest327
Last Price9.2Dec 12, 2025
Change
-0%
Bid5.4
Ask6.1
volume0
Intrest6
Strike
157.5
157.5
Last Price2.9Dec 15, 2025
Change
0.27.41%
Bid2.65
Ask3
volume11
Intrest291
Last Price4.3Dec 15, 2025
Change
1.120.37%
Bid4
Ask4.7
volume24
Intrest195
Strike
160
160
Last Price4.1Dec 15, 2025
Change
0.287.33%
Bid3.8
Ask4.4
volume40
Intrest513
Last Price3.24Dec 15, 2025
Change
0.9622.86%
Bid2.9
Ask3.5
volume153
Intrest24
Strike
162.5
162.5
Last Price4.23Dec 15, 2025
Change
0.8717.06%
Bid5.2
Ask5.7
volume4
Intrest267
Last Price2.19Dec 15, 2025
Change
0.7124.48%
Bid2
Ask2.55
volume322
Intrest415
Strike
165
165
Last Price6.8Dec 15, 2025
Change
0.57.94%
Bid6.8
Ask8
volume24
Intrest559
Last Price1.28Dec 15, 2025
Change
0.8539.91%
Bid1.2
Ask1.65
volume16
Intrest32
Strike
167.5
167.5
Last Price8.6Dec 15, 2025
Change
0.151.78%
Bid8.4
Ask9.3
volume21
Intrest75
Last Price0.97Dec 15, 2025
Change
0.6841.21%
Bid0.9
Ask1.1
volume85
Intrest2025
Strike
170
170
Last Price10.44Dec 15, 2025
Change
0.363.33%
Bid9.6
Ask11.8
volume6
Intrest200
Last Price0.67Dec 15, 2025
Change
0.4540.18%
Bid0.55
Ask1
volume1024
Intrest53
Strike
172.5
172.5
Last Price8.55Dec 11, 2025
Change
-0%
Bid12.2
Ask13.8
volume0
Intrest20
Last Price0.45Dec 15, 2025
Change
0.4147.67%
Bid0.3
Ask0.45
volume24
Intrest690
Strike
175
175
Last Price14.7Dec 15, 2025
Change
6.8988.22%
Bid14.5
Ask16.1
volume23
Intrest67
Last Price0.29Dec 15, 2025
Change
0.5163.75%
Bid-
Ask0.35
volume4
Intrest63
Strike
177.5
177.5
Last Price-
Change
-
Bid15.7
Ask18.5
volume0
Intrest0
Last Price0.15Dec 15, 2025
Change
0.2965.91%
Bid0.15
Ask0.2
volume811
Intrest14231
Strike
180
180
Last Price15.1Nov 26, 2025
Change
-0%
Bid19.2
Ask20.9
volume0
Intrest44
Last Price1.66Dec 12, 2025
Change
-0%
Bid0.05
Ask0.15
volume0
Intrest94
Strike
182.5
182.5
Last Price-
Change
-
Bid20.5
Ask23.3
volume0
Intrest0
Last Price0.3Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest529
Strike
185
185
Last Price17.3Nov 06, 2025
Change
-0%
Bid22.9
Ask25.8
volume0
Intrest30
Last Price0.45Dec 12, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest54
Strike
187.5
187.5
Last Price-
Change
-
Bid25.5
Ask28.3
volume0
Intrest0
Last Price0.15Dec 15, 2025
Change
0.2360.53%
Bid-
Ask0.35
volume1
Intrest455
Strike
190
190
Last Price23Nov 19, 2025
Change
-0%
Bid27.9
Ask30.8
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid30.4
Ask33.3
volume0
Intrest0
Last Price0.1Dec 12, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest139
Strike
195
195
Last Price-
Change
-
Bid33
Ask35.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid35.4
Ask38.3
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
0.0550%
Bid-
Ask0.3
volume15
Intrest750
Strike
200
200
Last Price-
Change
-
Bid37.9
Ask40.8
volume0
Intrest0
Last Price0.43Dec 04, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest16
Strike
205
205
Last Price-
Change
-
Bid42.9
Ask45.8
volume0
Intrest0
Last Price0.08Dec 10, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest106
Strike
210
210
Last Price-
Change
-
Bid48
Ask50.8
volume0
Intrest0
Last Price0.36Nov 24, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid53
Ask55.8
volume0
Intrest0
Last Price0.1Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest28
Strike
220
220
Last Price-
Change
-
Bid58
Ask60.8
volume0
Intrest0
Last Price0.06Dec 02, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest10
Strike
225
225
Last Price-
Change
-
Bid63
Ask65.8
volume0
Intrest0
Last Price0.25Nov 20, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest35
Strike
230
230
Last Price-
Change
-
Bid68
Ask70.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid73
Ask75.8
volume0
Intrest0
Last Price0.9Oct 30, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest216
Strike
240
240
Last Price-
Change
-
Bid78
Ask80.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid82.9
Ask85.8
volume0
Intrest0
