Free Trial
→ This document could hand you a shot at $915 every single weekend! (From WealthPress) (Ad) Buy NRG Stock  Free NRG Stock Alerts

NRG Energy (NRG) Options Chain & Prices

NRG Energy logo
$157.94 +2.65 (+1.71%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$156.53 -1.41 (-0.89%)
As of 05/23/2025 07:36 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

NRG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/30/2025$135.00$0.065Put3 - - 0
(+0)		53.60%
(+5.58%)		-0.0158631
5/30/2025$139.00$0.135Put3 - - 0
(+0)		50.51%
(+4.94%)		-0.0316091
5/30/2025$142.00$0.236Put4 - 111
(+5)		48.40%
(+4.44%)		-0.0528232
5/30/2025$145.00$0.411Put6 - - 32
(+29)		46.49%
(+3.94%)		-0.0872143
5/30/2025$147.00$0.594Put1 - 11
(+1)		45.34%
(+3.60%)		-0.1203081
5/30/2025$149.00$0.852Put10 - 1019
(+0)		44.31%
(+3.26%)		-0.1635671
5/30/2025$149.00$9.883Call11 - 0
(+0)		44.31%
(+3.26%)		0.8375061
5/30/2025$150.00$1.017Put66 - 37
(+5)		43.84%
(+3.09%)		-0.1893873
5/30/2025$150.00$9.048Call1 - 127
(+2)		43.84%
(+3.10%)		0.8118271
5/30/2025$152.50$1.560Put33 - 1350
(+30)		42.82%
(+2.70%)		-0.2670299
5/30/2025$152.50$7.094Call5 - - 4
(+3)		42.82%
(+2.70%)		0.735045
5/30/2025$155.00$2.329Put2011534
(+4)		42.02%
(+1.77%)		-0.36140611
5/30/2025$155.00$5.357Call32 - 66
(+46)		42.02%
(+2.33%)		0.6409653
5/30/2025$157.50$3.375Put4 - 143
(-2)		41.46%
(+2.02%)		-0.4682582
5/30/2025$157.50$3.895Call7 - 2121
(+61)		41.46%
(+2.02%)		0.5353537
5/30/2025$160.00$4.707Put7 - 217
(+0)		41.13%
(+1.76%)		-0.5778054
5/30/2025$160.00$2.723Call2551294
(-1)		41.13%
(+1.76%)		0.42653515
5/30/2025$162.50$1.834Call111668
(+23)		41.02%
(+1.57%)		0.3239975
5/30/2025$165.00$8.207Put3 - - 3
(+0)		41.11%
(+1.44%)		-0.7709942
5/30/2025$165.00$1.195Call42218
(+1)		41.11%
(+1.44%)		0.2352953
5/30/2025$170.00$0.470Call3 - - 126
(+0)		41.78%
(+1.35%)		0.1108881
5/30/2025$177.50$0.104Call1 - - 0
(+0)		43.56%
(+1.50%)		0.0298841
5/30/2025$180.00$0.062Call1 - - 1
(+0)		44.27%
(+1.60%)		0.0188041
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:NRG) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
Buffett’s favorite chart just hit 209% – here’s what that means for gold
A Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...
Golden Portfolio | Sponsored
Is President Trump Lying To You With This?
President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...
Colonial Metals | Sponsored
A grave, grave error.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Trump’s Bitcoin Reserve is No Accident…
Bitcoin's supply is being drained at unprecedented rates, but while most investors focus solely on Bitcoin, th...
Crypto 101 Media | Sponsored
This Signal Only Flashes Once Every 4 Years – And It Just Triggered
This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...
Crypto Swap Profits | Sponsored
Massive new energy source found in Utah
NEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...
Stansberry Research | Sponsored