Cboe Global Markets

NRG - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

NRG Energy Inc (nrg)

2025-05-29 15:59:59 ET (Delayed)
Bid: 
151
Ask: 
163.45
Vol: 
3,948,631
Last: 
153.6
Change: 
-1.59 (+-1.0188%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NRG 149.000
8.5
+0
4.8
7
0
0
0.8937
0.0421
1
NRG 150.000
4.27
-2.33
4
5
4
0.29
0.8552
0.0541
27
NRG 152.500
2.65
-1.95
2.45
2.85
1
0.47
0.6927
0.0904
8
NRG 155.000
1.11
-1.84
1.1
1.4
11
0.47
0.443
0.1039
66
NRG 157.500
0.56
-1.14
0.3
1.5
12
0.44
0.2271
0.0751
164
NRG 160.000
0.2
-0.7
0.1
0.2
22
0.48
0.1092
0.0424
117
Fri May 30 2025
Strike
NRG 149.000
NRG 150.000
NRG 152.500
NRG 155.000
NRG 157.500
NRG 160.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NRG 149.000
0.4
+0.05
0.1
0.25
10
0.53
-0.1081
0.0412
34
NRG 150.000
0.38
-0.095
0
0.4
26
0.45
-0.1461
0.0533
44
NRG 152.500
1.1
+0.15
0.15
1.3
26
0.55
-0.3073
0.0899
104
NRG 155.000
1.89
+0.09
0.7
2
9
0.31
-0.5565
0.1039
58
NRG 157.500
4.1
+1.025
3
3.8
1
0.4
-0.7724
0.0751
53
NRG 160.000
5.9
+1.15
5.4
6.9
9
0.72
-0.8903
0.0424
17
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.