Stocks Options

LAST PRICE
10.1016
TODAY'S CHANGE (%)
Trending Up1.0716 (11.8671%)

Bid / Lots
10.1000/ 6
Ask / Lots
10.1100/ 4
Open / Previous Close
9.4900 / 9.0300
Day Range
Low 9.1900
High 10.3300
52 Week Range
Low 8.2000
High 40.0400
Volume
8,064,692
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 60.831

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NFEIn the Money	$7.50In the Money	$10.40In the Money	$8.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$1.00	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$7.90In the Money	$9.40In the Money	$6.58In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$2.00	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$6.90In the Money	$8.30In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$3.00	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$5.90In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$5.40In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$4.80In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$4.40In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$3.80In the Money	$5.80In the Money	$3.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NFEIn the Money	$3.40In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1Out of the Money
NFEIn the Money	$2.90In the Money	$3.90In the Money	$3.10In the Money	$1.19In the Money	15In the Money	15In the Money	Filter Table By Strike Price of$7.00	NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
NFEIn the Money	$2.40In the Money	$3.50In the Money	$2.73In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	NFENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	282Near the Money
NFEIn the Money	$1.90In the Money	$2.80In the Money	$0.95In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$8.00	NFENear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.03Near the Money	1Near the Money	1,472Near the Money
NFEIn the Money	$1.55In the Money	$1.75In the Money	$1.68In the Money	$1.08In the Money	12In the Money	97In the Money	Filter Table By Strike Price of$8.50	NFENear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.06Near the Money	15Near the Money	567Near the Money
NFEIn the Money	$1.05In the Money	$1.20In the Money	$1.15In the Money	$0.95In the Money	150In the Money	512In the Money	Filter Table By Strike Price of$9.00	NFENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.10Near the Money	149Near the Money	1,184Near the Money
NFEIn the Money	$0.55In the Money	$1.30In the Money	$0.66In the Money	$0.56In the Money	25In the Money	99In the Money	Filter Table By Strike Price of$9.50	NFENear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.91Near the Money	26Near the Money	167Near the Money
NFEUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.20Underlying issue's last price	$0.15Underlying issue's last price	123Underlying issue's last price	917Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	NFEUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.15Underlying issue's last price	$-0.97Underlying issue's last price	21Underlying issue's last price	181Underlying issue's last price
NFENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	43Near the Money	330Near the Money	Filter Table By Strike Price of$10.50	NFEIn the Money	$0.25In the Money	$0.50In the Money	$0.53In the Money	$-0.97In the Money	12In the Money	104In the Money
NFENear the Money	---Near the Money	$0.05Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	423Near the Money	Filter Table By Strike Price of$11.00	NFEIn the Money	$0.75In the Money	$0.95In the Money	$0.80In the Money	$-1.11In the Money	1In the Money	106In the Money
NFENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,188Near the Money	Filter Table By Strike Price of$11.50	NFEIn the Money	$1.10In the Money	$1.70In the Money	$1.20In the Money	$0.00In the Money	---In the Money	62In the Money
NFENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.15Near the Money	1Near the Money	150Near the Money	Filter Table By Strike Price of$12.00	NFEIn the Money	$1.60In the Money	$2.95In the Money	$1.53In the Money	$0.00In the Money	---In the Money	2In the Money
NFENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	132Near the Money	Filter Table By Strike Price of$12.50	NFEIn the Money	$1.95In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFENear the Money	---Near the Money	$0.05Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	373Near the Money	Filter Table By Strike Price of$13.00	NFEIn the Money	$2.55In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$13.50	NFEIn the Money	$2.10In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.25Out of the Money	1Out of the Money	23Out of the Money	Filter Table By Strike Price of$14.00	NFEIn the Money	$3.20In the Money	$5.80In the Money	$4.20In the Money	$-0.35In the Money	2In the Money	3In the Money
NFEOut of the Money	---Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$14.50	NFEIn the Money	$3.80In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	NFEIn the Money	$4.00In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	NFEIn the Money	$4.40In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	NFEIn the Money	$4.90In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	NFEIn the Money	$5.40In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	NFEIn the Money	$5.90In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	NFEIn the Money	$6.40In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	NFEIn the Money	$6.90In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	NFEIn the Money	$7.40In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	NFEIn the Money	$7.90In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	NFEIn the Money	$8.40In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	NFEIn the Money	$8.90In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	NFEIn the Money	$9.40In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	NFEIn the Money	$9.90In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	NFEIn the Money	$10.40In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	NFEIn the Money	$10.90In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	NFEIn the Money	$11.90In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NFEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	NFEIn the Money	$13.90In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

New Fortress Energy Inc
NASDAQ:NFEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)