Stocks Options

LAST PRICE
83.8500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
82.1100/ 1
Ask / Lots
83.8600/ 1
Open / Previous Close
0.0000 / 83.8500
Day Range
---
52 Week Range
Low 31.6800
High 87.5800
Volume
2,619
below 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 26.902

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NRGIn the Money	---In the Money	---In the Money	$20.88In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NRGIn the Money	---In the Money	---In the Money	$25.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
NRGIn the Money	---In the Money	---In the Money	$25.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NRGIn the Money	---In the Money	---In the Money	$14.74In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NRGIn the Money	---In the Money	---In the Money	$22.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NRGIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
NRGIn the Money	---In the Money	---In the Money	$32.91In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	732Out of the Money
NRGIn the Money	---In the Money	---In the Money	$13.44In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NRGIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NRGIn the Money	---In the Money	---In the Money	$20.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
NRGIn the Money	---In the Money	---In the Money	$14.43In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$36.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NRGIn the Money	---In the Money	---In the Money	$34.45In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$37.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money
NRGIn the Money	---In the Money	---In the Money	$29.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$38.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NRGIn the Money	---In the Money	---In the Money	$30.94In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$39.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
NRGIn the Money	---In the Money	---In the Money	$23.43In the Money	$0.00In the Money	---In the Money	322In the Money	Filter Table By Strike Price of$40.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	730Out of the Money
NRGIn the Money	---In the Money	---In the Money	$41.21In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$41.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1,002Out of the Money
NRGIn the Money	---In the Money	---In the Money	$40.30In the Money	$0.00In the Money	---In the Money	979In the Money	Filter Table By Strike Price of$42.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
NRGIn the Money	---In the Money	---In the Money	$30.90In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$43.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
NRGIn the Money	---In the Money	---In the Money	$25.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$44.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
NRGIn the Money	---In the Money	---In the Money	$38.02In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$45.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
NRGIn the Money	---In the Money	---In the Money	$27.41In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$46.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
NRGIn the Money	---In the Money	---In the Money	$26.70In the Money	$0.00In the Money	---In the Money	261In the Money	Filter Table By Strike Price of$47.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	334Out of the Money
NRGIn the Money	---In the Money	---In the Money	$25.75In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$48.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
NRGIn the Money	---In the Money	---In the Money	$32.20In the Money	$0.00In the Money	---In the Money	239In the Money	Filter Table By Strike Price of$49.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
NRGIn the Money	---In the Money	---In the Money	$30.30In the Money	$0.00In the Money	---In the Money	838In the Money	Filter Table By Strike Price of$50.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	478Out of the Money
NRGIn the Money	---In the Money	---In the Money	$26.61In the Money	$0.00In the Money	---In the Money	2,310In the Money	Filter Table By Strike Price of$55.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	369Out of the Money
NRGIn the Money	---In the Money	---In the Money	$20.53In the Money	$0.00In the Money	---In the Money	1,516In the Money	Filter Table By Strike Price of$60.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,107Out of the Money
NRGIn the Money	---In the Money	---In the Money	$17.30In the Money	$0.00In the Money	---In the Money	1,592In the Money	Filter Table By Strike Price of$65.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,500Out of the Money
NRGIn the Money	---In the Money	---In the Money	$16.80In the Money	$0.00In the Money	---In the Money	562In the Money	Filter Table By Strike Price of$70.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,100Out of the Money
NRGIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	3,021In the Money	Filter Table By Strike Price of$75.00	NRGOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	6,007Out of the Money
NRGUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.59Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,069Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	NRGUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.48Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	917Underlying issue's last price
NRGNear the Money	---Near the Money	---Near the Money	$2.66Near the Money	$0.00Near the Money	---Near the Money	9,838Near the Money	Filter Table By Strike Price of$85.00	NRGIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	411In the Money
NRGOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	6,192Out of the Money	Filter Table By Strike Price of$90.00	NRGIn the Money	---In the Money	---In the Money	$7.46In the Money	$0.00In the Money	---In the Money	86In the Money
NRGOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money	Filter Table By Strike Price of$95.00	NRGIn the Money	---In the Money	---In the Money	$10.40In the Money	$0.00In the Money	---In the Money	---In the Money
NRGOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$100.00	NRGIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NRGOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$105.00	NRGIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NRGOut of the Money	---Out of the Money	---Out 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$110.00	NRGIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NRGOut of the Money	---Out of the Money	---Out 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$115.00	NRGIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

NRG Energy Inc
NYSE:NRGUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)