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 Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,106	1,398	169	1,746

NRG Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

pan up

press to zoom in

press to zoom out

pan down

pan left

press to zoom out

press to zoom in

pan right

NRG Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

pan up

press to zoom in

press to zoom out

pan down

pan left

press to zoom out

press to zoom in

pan right

NRG Aug 15, 2025 Exp. - Max Pain @ $100.00

Puts

Calls

Σ 12.01M Calls 12.01M Puts 0

pan up

press to zoom in

press to zoom out

pan down

pan left

press to zoom out

press to zoom in

pan right

NRG Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	0	0%	0			NRG250815C00170000
165 C	1.55	+330.56%	3	4	04-07	NRG250815C00165000
160 C	1.64	0%	200	200	05-08	NRG250815C00160000
155 C	0	0%	0			NRG250815C00155000
150 C	2.45	+2.94%	345	344	05-08	NRG250815C00150000
145 C	1.05	-26.06%	1	1	03-25	NRG250815C00145000
140 C	4.80	+13.48%	210	235	05-08	NRG250815C00140000
135 C	5.85	+24.47%	60	100	05-08	NRG250815C00135000
130 C	7.62	+22.90%	5	42	05-08	NRG250815C00130000
125 C	9.90	+18.56%	1	235	05-08	NRG250815C00125000
120 C	11.90	+19.00%	4	237	05-08	NRG250815C00120000
115 C	14.25	+16.80%	2	522	05-07	NRG250815C00115000
110 C	17.90	+5.92%	14	100	05-08	NRG250815C00110000
105 C	12.40	-2.36%	13	67	04-30	NRG250815C00105000
100 C	22.71	+9.18%	1	107	05-07	NRG250815C00100000
95 C	25.90	+45.51%	16	102	05-02	NRG250815C00095000
90 C	12.13	-18.04%	1	31	04-21	NRG250815C00090000
85 C	24.53	+63.75%	1	22	04-24	NRG250815C00085000
80 C	39.20	+44.12%	8	27	05-07	NRG250815C00080000
75 C	19.10	-36.35%	1	4	04-07	NRG250815C00075000
70 C	20.10	-25.56%	2	4	04-09	NRG250815C00070000
65 C	42.83	+23.57%	57	1	04-30	NRG250815C00065000
60 C	41.31	0%	2	1	01-10	NRG250815C00060000
55 C	52.32	+18.29%	25	25	04-30	NRG250815C00055000
50 C	0	0%	0			NRG250815C00050000
45 C	61.86	+14.70%	93	93	04-30	NRG250815C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	0	0%	0			NRG250815P00170000
165 P	0	0%	0			NRG250815P00165000
160 P	0	0%	0			NRG250815P00160000
155 P	0	0%	0			NRG250815P00155000
150 P	0	0%	0			NRG250815P00150000
145 P	0	0%	0			NRG250815P00145000
140 P	0	0%	0			NRG250815P00140000
135 P	39.80	0%	7	7	04-03	NRG250815P00135000
130 P	18.10	-2.16%	3	5	05-06	NRG250815P00130000
125 P	14.90	-0.67%	24	67	05-06	NRG250815P00125000
120 P	12.00	-0.83%	20	90	05-06	NRG250815P00120000
115 P	8.37	-11.89%	2	115	05-08	NRG250815P00115000
110 P	7.70	-15.48%	4	51	05-05	NRG250815P00110000
105 P	5.60	-32.53%	30	67	05-02	NRG250815P00105000
100 P	5.30	-35.37%	4	67	05-01	NRG250815P00100000
95 P	2.75	-14.06%	2	115	05-07	NRG250815P00095000
90 P	2.10	-8.70%	2	123	05-07	NRG250815P00090000
85 P	1.69	+3.05%	3	141	05-06	NRG250815P00085000
80 P	1.10	-8.33%	10	83	05-07	NRG250815P00080000
75 P	0.90	-8.16%	1	151	05-07	NRG250815P00075000
70 P	0.74	-30.84%	3	148	05-06	NRG250815P00070000
65 P	0.75	-36.97%	3	581	04-28	NRG250815P00065000
60 P	0.26	-71.11%	4	27	05-02	NRG250815P00060000
55 P	1.70	+161.54%	112	61	04-04	NRG250815P00055000
50 P	0.75	-8.54%	7	16	04-16	NRG250815P00050000
45 P	0.34	0%	1	0	03-13	NRG250815P00045000

Share