$162.67
1.130.70%
At close: -
$162.70
0.030.02%
After Hours: 7:31 PM EDT
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
-
Bid45.8
Ask49.3
volume0
Intrest0
Strike
115
115
Last Price0.71Jun 13, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid40.9
Ask44.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price32.58Jun 26, 2025
Change
-0%
Bid35.9
Ask39.3
volume0
Intrest2
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price25.01Jun 25, 2025
Change
-0%
Bid30.9
Ask34.3
volume0
Intrest2
Strike
130
130
Last Price0.96Jun 02, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest2
Last Price-
Change
-
Bid29.8
Ask33.8
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid28.8
Ask32.8
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid27.9
Ask31.8
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid26.9
Ask30.8
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price20.48Jun 25, 2025
Change
-0%
Bid26.8
Ask29.3
volume0
Intrest1
Strike
135
135
Last Price0.2Jun 23, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid25
Ask28.3
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid23.9
Ask27.8
volume0
Intrest0
Strike
137
137
Last Price0.38Jun 20, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest10
Last Price20.17Jun 26, 2025
Change
-0%
Bid22.8
Ask26.3
volume0
Intrest3
Strike
138
138
Last Price0.17Jun 23, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest11
Last Price-
Change
-
Bid21.8
Ask25.3
volume0
Intrest0
Strike
139
139
Last Price0.28Jun 20, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Last Price17.57Jun 26, 2025
Change
-0%
Bid20.8
Ask24.2
volume0
Intrest9
Strike
140
140
Last Price0.38Jun 25, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest74
Last Price-
Change
-
Bid19.8
Ask23.3
volume0
Intrest0
Strike
141
141
Last Price1.9Jun 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid18.8
Ask22.3
volume0
Intrest0
Strike
142
142
Last Price0.09Jun 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest47
Last Price15.23Jun 26, 2025
Change
-0%
Bid17.8
Ask21.3
volume0
Intrest3
Strike
143
143
Last Price0.3Jun 23, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest155
Last Price-
Change
-
Bid16.9
Ask20.3
volume0
Intrest0
Strike
144
144
Last Price0.1Jun 25, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest16
Last Price9.58Jun 25, 2025
Change
-0%
Bid16.6
Ask19.3
volume0
Intrest20
Strike
145
145
Last Price0.03Jun 27, 2025
Change
0.0770%
Bid-
Ask1.35
volume1
Intrest73
Last Price7.3Jun 20, 2025
Change
-0%
Bid15.5
Ask17.9
volume0
Intrest16
Strike
146
146
Last Price0.25Jun 24, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest22
Last Price16.68Jun 27, 2025
Change
5.6751.5%
Bid13.9
Ask17.3
volume3
Intrest5
Strike
147
147
Last Price0.05Jun 27, 2025
Change
0.0228.57%
Bid-
Ask1.3
volume1
Intrest54
Last Price15.73Jun 27, 2025
Change
5.6856.52%
Bid13.6
Ask16.3
volume3
Intrest27
Strike
148
148
Last Price0.06Jun 27, 2025
Change
0.0120%
Bid-
Ask0.55
volume21
Intrest42
Last Price3.9Jun 23, 2025
Change
-0%
Bid11.9
Ask15.3
volume0
Intrest19
Strike
149
149
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.9
volume2
Intrest55
Last Price12.82Jun 27, 2025
Change
7.05122.18%
Bid11.5
Ask14.4
volume5
Intrest34
Strike
150
150
Last Price0.09Jun 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest105
Last Price14.79Jun 27, 2025
Change
6.1571.18%
Bid9.1
Ask11.6
volume2
Intrest34
Strike
152.5
152.5
Last Price0.05Jun 27, 2025
Change
0.0550%
Bid-
Ask0.05
volume1
Intrest49
Last Price8.82Jun 27, 2025
Change
1.8226%
Bid6.6
Ask8.8
volume18
Intrest90
Strike
155
155
Last Price0.05Jun 27, 2025
Change
0.3386.84%
Bid-
Ask0.1
volume4
Intrest114
Last Price6.9Jun 27, 2025
Change
2.3551.65%
Bid4.4
Ask6.3
volume32
Intrest62
Strike
157.5
157.5
Last Price0.05Jun 27, 2025
Change
0.8894.62%
Bid-
Ask0.2
volume1
Intrest75
Last Price3.7Jun 27, 2025
Change
1.1846.83%
Bid1.65
Ask3.5
volume32
Intrest563
Strike
160
160
Last Price0.7Jun 27, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest47
Last Price0.81Jun 27, 2025
Change
0.0910%
Bid0.15
Ask1.75
volume49
Intrest54
Strike
162.5
162.5
Last Price7.8Jun 03, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest2
Last Price0.05Jun 27, 2025
Change
0.385.71%
Bid-
Ask1.05
volume165
Intrest23
Strike
165
165
Last Price0.2Jun 27, 2025
Change
-
Bid1.3
Ask3.6
volume11
Intrest0
Last Price0.55Jun 27, 2025
Change
1.268.57%
Bid-
Ask0.05
volume204
Intrest4
Strike
167.5
167.5
Last Price11.8Jun 02, 2025
Change
-0%
Bid3.2
Ask6.6
volume0
Intrest0
Last Price0.1Jun 20, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest29
Strike
170
170
Last Price16.33May 28, 2025
Change
-0%
Bid5.7
Ask9.2
volume0
Intrest0
Last Price1.58Jun 06, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest3
Strike
172.5
172.5
Last Price-
Change
-
Bid8.6
Ask11
volume0
Intrest0
Last Price0.8Jun 18, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Strike
175
175
Last Price-
Change
-
Bid11.1
Ask13.4
volume0
Intrest0
Last Price0.76Jun 06, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest5
Strike
177.5
177.5
Last Price-
Change
-
Bid13.2
Ask16.6
volume0
Intrest0
Last Price0.37Jun 20, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest5
Strike
180
180
Last Price-
Change
-
Bid15.7
Ask19.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid18.2
Ask21.7
volume0
Intrest0
Last Price0.83Jun 04, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest21
Strike
185
185
Last Price-
Change
-
Bid20.7
Ask24.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid25.9
Ask29.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid30.2
Ask34.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid35.8
Ask39.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid40.7
Ask44.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid45.2
Ask49.1
volume0
Intrest0
