Dark

Check out our Level2View

NRG
NRG Energy, Inc.
stock NYSE

At Close

May 9, 2025 3:59:56 PM EDT

119.35USD-0.823%(-0.99)3,028,467

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:19:30 AM EDT

120.95USD+0.507%(+0.61)405

After-hours

May 9, 2025 4:00:30 PM EDT

119.33USD+0.025%(+0.03)7,212

Option Chain

Historical

Exchanges

Shorts

More

May 16, 2025 Jun 20, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,823	3,013	99	8,217

NRG May 16, 2025 Exp. - Volume by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

NRG May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

NRG May 16, 2025 Exp. - Max Pain @ $95.00

Puts

Calls

Σ 47.76M Calls 47.76M Puts 0

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

NRG May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	0	0%	0			NRG250516C00165000
160 C	0	0%	0			NRG250516C00160000
155 C	1.30	-39.53%	2	4	01-22	NRG250516C00155000
150 C	0.05	0.00%	10	84	05-05	NRG250516C00150000
145 C	0.70	-34.58%	4	16	05-05	NRG250516C00145000
140 C	0.15	-88.46%	4	146	05-08	NRG250516C00140000
135 C	0.42	+10.53%	6	871	05-08	NRG250516C00135000
130 C	1.10	+19.57%	15	191	05-08	NRG250516C00130000
125 C	2.18	+2.35%	28	580	05-08	NRG250516C00125000
120 C	4.37	+32.42%	151	1,121	05-08	NRG250516C00120000
115 C	7.40	+10.61%	259	1,399	05-08	NRG250516C00115000
110 C	11.62	+13.92%	12	985	05-08	NRG250516C00110000
105 C	13.45	-1.82%	8	492	05-07	NRG250516C00105000
100 C	20.45	+2.25%	2	875	05-08	NRG250516C00100000
95 C	22.70	-2.16%	1	551	05-07	NRG250516C00095000
90 C	27.58	-0.43%	2	1,246	05-07	NRG250516C00090000
85 C	36.00	+15.57%	1	171	05-08	NRG250516C00085000
80 C	36.82	+85.96%	4	65	05-02	NRG250516C00080000
75 C	42.04	+30.97%	5	8	05-06	NRG250516C00075000
70 C	18.70	-53.54%	2	3	04-09	NRG250516C00070000
65 C	42.30	+25.30%	70	1	04-30	NRG250516C00065000
60 C	0	0%	0			NRG250516C00060000
55 C	52.30	+19.05%	50	25	04-30	NRG250516C00055000
50 C	41.56	+9.05%	2	1	03-12	NRG250516C00050000
45 C	53.73	+39.92%	93	1	04-22	NRG250516C00045000
40 C	0	0%	0			NRG250516C00040000
35 C	0	0%	0			NRG250516C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165 P	0	0%	0			NRG250516P00165000
160 P	0	0%	0			NRG250516P00160000
155 P	0	0%	0			NRG250516P00155000
150 P	0	0%	0			NRG250516P00150000
145 P	0	0%	0			NRG250516P00145000
140 P	19.90	-47.03%	1	1	05-08	NRG250516P00140000
135 P	45.00	+48.03%	1	1	04-09	NRG250516P00135000
130 P	21.20	0%	1	1	02-27	NRG250516P00130000
125 P	23.20	+0.87%	10	10	04-02	NRG250516P00125000
120 P	3.88	-43.36%	3	86	05-08	NRG250516P00120000
115 P	1.92	-22.27%	16	58	05-08	NRG250516P00115000
110 P	0.89	-31.54%	5	123	05-08	NRG250516P00110000
105 P	0.42	-35.38%	5	484	05-08	NRG250516P00105000
100 P	0.25	-28.57%	3	438	05-08	NRG250516P00100000
95 P	1.24	+463.64%	4	603	05-08	NRG250516P00095000
90 P	0.08	-42.86%	24	563	05-08	NRG250516P00090000
85 P	0.10	-75.00%	43	615	05-08	NRG250516P00085000
80 P	0.10	+11.11%	27	1,099	05-08	NRG250516P00080000
75 P	0.08	+33.33%	22	468	05-02	NRG250516P00075000
70 P	0.07	+40.00%	8	251	05-06	NRG250516P00070000
65 P	0.02	-71.43%	10	143	04-29	NRG250516P00065000
60 P	0.10	-76.19%	3	158	04-28	NRG250516P00060000
55 P	0.20	-76.47%	1	1,719	04-15	NRG250516P00055000
50 P	0.06	+20.00%	4	743	02-28	NRG250516P00050000
45 P	0.05	0.00%	4	749	02-26	NRG250516P00045000
40 P	0.05	-86.84%	3	3	01-16	NRG250516P00040000
35 P	0	0%	0			NRG250516P00035000

Share