Dark

NRG
NRG Energy, Inc.
stock NYSE

Market Open

Sep 3, 2026 2:01:30 PM EDT

112.35USD+1.134%(+1.26)1,217,633

112.21Bid 117.60Ask 5.39Spread

Pre-market

Sep 3, 2026 9:24:30 AM EDT

111.51USD+0.378%(+0.42)100

After-hours

Sep 2, 2026 4:57:30 PM EDT

111.00USD-0.072%(-0.08)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
212	2,977	4,867	1,758

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
260 C	0.58	-75.83%	1	11	08-11	NRG270319C00260000
250 C	1.25	-28.57%	1	164	07-30	NRG270319C00250000
240 C	1.60	-58.97%	1	13	07-30	NRG270319C00240000
230 C	0.50	-58.33%	10	16	08-31	NRG270319C00230000
220 C	1.55	-18.42%	1	53	08-13	NRG270319C00220000
210 C	0.95	-75.13%	1	12	08-28	NRG270319C00210000
200 C	1.30	-50.00%	1	67	08-28	NRG270319C00200000
195 C	1.50	-52.38%	1	9	08-28	NRG270319C00195000
190 C	3.24	-53.71%	1	9	08-10	NRG270319C00190000
185 C	2.30	-15.44%	2	63	08-27	NRG270319C00185000
180 C	2.10	-25.00%	1	86	09-02	NRG270319C00180000
175 C	2.50	+11.11%	1	72	09-01	NRG270319C00175000
170 C	3.72	+6.29%	1	77	08-25	NRG270319C00170000
165 C	5.60	-62.67%	6	45	08-04	NRG270319C00165000
160 C	4.86	-1.02%	2	46	08-21	NRG270319C00160000
155 C	5.00	-44.81%	1	22	08-24	NRG270319C00155000
150 C	4.55	-9.00%	1	40	08-31	NRG270319C00150000
145 C	5.80	-10.08%	1,882	1,905	09-01	NRG270319C00145000
140 C	7.90	-7.28%	5	29	08-27	NRG270319C00140000
135 C	7.90	-11.24%	4	17	08-28	NRG270319C00135000
130 C	8.40	0.00%	29	64	09-02	NRG270319C00130000
125 C	9.80	+2.62%	2	56	09-02	NRG270319C00125000
120 C	11.40	-10.94%	31	61	09-01	NRG270319C00120000
115 C	13.37	+2.85%	1	40	09-02	NRG270319C00115000
110 C	14.88	-17.33%	2	7	09-02	NRG270319C00110000
105 C	55.75	-1.43%	1	1	04-01	NRG270319C00105000
100 C	20.10	-21.39%	1	14	08-31	NRG270319C00100000
95 C	23.50	-5.66%	4	17	08-31	NRG270319C00095000
90 C	37.60	-2.34%	16	19	08-12	NRG270319C00090000
85 C	74.26	0%	1	0	05-01	NRG270319C00085000
80 C	73.50	0%	1	0	04-02	NRG270319C00080000
75 C	49.60	+0.81%	5	110	08-05	NRG270319C00075000
70 C	49.60	0%	42	41	08-04	NRG270319C00070000
65 C	53.90	-28.42%	4	3	08-04	NRG270319C00065000
60 C	0	0%	0			NRG270319C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
260 P	0	0%	0			NRG270319P00260000
250 P	0	0%	0			NRG270319P00250000
240 P	0	0%	0			NRG270319P00240000
230 P	0	0%	0			NRG270319P00230000
220 P	0	0%	0			NRG270319P00220000
210 P	0	0%	0			NRG270319P00210000
200 P	0	0%	0			NRG270319P00200000
195 P	0	0%	0			NRG270319P00195000
190 P	0	0%	0			NRG270319P00190000
185 P	52.20	0%	2	2	05-08	NRG270319P00185000
180 P	0	0%	0			NRG270319P00180000
175 P	35.10	-1.13%	1	6	05-05	NRG270319P00175000
170 P	0	0%	0			NRG270319P00170000
165 P	57.16	+5.27%	1	14	09-01	NRG270319P00165000
160 P	47.90	+20.96%	10	38	08-21	NRG270319P00160000
155 P	43.58	+42.89%	160	251	08-21	NRG270319P00155000
150 P	29.50	+8.86%	1	6	05-12	NRG270319P00150000
145 P	31.10	+5.78%	1	101	06-09	NRG270319P00145000
140 P	32.20	-0.31%	4	3,934	08-27	NRG270319P00140000
135 P	27.50	+9.13%	4	8	06-11	NRG270319P00135000
130 P	24.70	+21.08%	5	24	06-11	NRG270319P00130000
125 P	23.10	+9.48%	4	53	08-31	NRG270319P00125000
120 P	20.30	+6.28%	4	382	09-01	NRG270319P00120000
115 P	17.34	+7.90%	1	48	08-31	NRG270319P00115000
110 P	12.40	+5.08%	11	732	08-27	NRG270319P00110000
105 P	11.00	-4.35%	101	185	09-02	NRG270319P00105000
100 P	8.55	-11.86%	3	69	08-28	NRG270319P00100000
95 P	7.40	+9.63%	1	101	09-02	NRG270319P00095000
90 P	5.70	+9.62%	6	467	09-02	NRG270319P00090000
85 P	3.16	+8.97%	9	20	08-14	NRG270319P00085000
80 P	3.24	+6.23%	17	21	08-31	NRG270319P00080000
75 P	2.29	+10.10%	17	102	08-31	NRG270319P00075000
70 P	1.35	-10.00%	10	32	08-27	NRG270319P00070000
65 P	0.95	-13.64%	1	21	08-06	NRG270319P00065000
60 P	0.60	-7.69%	1	8	08-28	NRG270319P00060000

document.getElementById("qJNM2v").onerror = function(){this.style.display='none';}; .dark-mode .by74h9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .by74h9{ color: #333333; background-color: white; border: 2px solid #333333; }NRGNRG Energy, Inc.stock NYSE