India markets open in 6 hours 55 minutes

NextEra Energy, Inc. (NEE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
72.36-3.18 (-4.21%)
As of 3:50PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEE210319C000337502020-12-23 10:08AM EST33.7541.7550.1051.000.00-44673.10%
NEE210319C000362502021-03-03 9:33AM EST36.2539.0035.9036.50+1.40+3.72%22148.44%
NEE210319C000375002021-02-24 3:35PM EST37.5036.3234.6035.000.00-200151.56%
NEE210319C000400002021-02-24 3:58PM EST40.0033.7032.1032.700.00-80115.63%
NEE210319C000412502020-11-02 12:01AM EST41.2527.7832.6033.600.00---241.31%
NEE210319C000425002021-02-24 3:56PM EST42.5031.2029.6030.200.00-504105.08%
NEE210319C000437502020-11-02 12:01AM EST43.7526.3030.0031.000.00--0217.82%
NEE210319C000462502020-11-24 9:56AM EST46.2528.4028.2029.500.00--0227.44%
NEE210319C000500002021-02-23 9:30AM EST50.0024.9022.1022.800.00-3685.16%
NEE210319C000525002021-02-24 3:36PM EST52.5021.3019.6020.300.00-25475.20%
NEE210319C000550002021-02-24 3:36PM EST55.0021.3017.2017.700.00-5565.63%
NEE210319C000575002021-02-24 3:36PM EST57.5016.3014.7015.000.00-25261.13%
NEE210319C000600002021-03-03 12:54PM EST60.0013.0012.2012.60-3.10-19.25%11257.81%
NEE210319C000625002021-02-26 3:16PM EST62.5011.809.7010.100.00-1247.66%
NEE210319C000650002021-02-24 12:05PM EST65.008.707.507.800.00-1844.58%
NEE210319C000675002021-03-03 12:37PM EST67.505.905.205.50-2.80-32.18%12,53438.18%
NEE210319C000700002021-03-03 3:15PM EST70.003.413.203.60-3.09-47.54%454,47536.28%
NEE210319C000725002021-03-03 3:33PM EST72.501.851.651.90-2.15-53.75%1,3635,60931.59%
NEE210319C000750002021-03-03 3:14PM EST75.000.830.800.95-1.45-63.60%9535,92331.52%
NEE210319C000775002021-03-03 3:35PM EST77.500.350.350.40-0.65-65.00%8239,40931.06%
NEE210319C000800002021-03-03 3:24PM EST80.000.170.150.20-0.23-57.50%8177,84433.20%
NEE210319C000825002021-03-03 2:50PM EST82.500.080.050.15-0.12-60.00%1644,68538.09%
NEE210319C000850002021-03-03 3:27PM EST85.000.060.050.10+0.01+20.00%14611,48041.41%
NEE210319C000875002021-03-03 3:31PM EST87.500.050.050.100.00-204,08147.36%
NEE210319C000900002021-03-03 2:25PM EST90.000.050.000.05+0.01+25.00%125,66747.66%
NEE210319C000925002021-03-02 1:42PM EST92.500.030.000.05-0.02-40.00%65,50952.54%
NEE210319C000950002021-03-03 2:50PM EST95.000.040.000.05-0.01-20.00%21,35552.34%
NEE210319C000975002021-02-26 10:06AM EST97.500.050.000.050.00-277656.64%
NEE210319C001000002021-02-22 9:33AM EST100.000.030.000.050.00-131,13660.94%
NEE210319C001025002021-02-18 1:08PM EST102.500.050.000.100.00-183370.70%
NEE210319C001050002021-02-26 11:00AM EST105.000.010.000.100.00-195574.61%
NEE210319C001075002021-03-03 12:26PM EST107.500.030.000.05-0.02-40.00%159172.66%
NEE210319C001100002021-02-17 2:29PM EST110.000.030.000.05-0.01-25.00%151575.78%
NEE210319C001125002021-02-12 12:02PM EST112.500.040.000.100.00-640986.33%
NEE210319C001150002021-02-26 10:52AM EST115.000.050.000.050.00-470982.81%
NEE210319C001350002020-09-24 2:25PM EST135.00141.00167.50168.800.00--10.00%
NEE210319C001500002020-10-02 12:40PM EST150.00133.000.000.000.00-4050.00%
NEE210319C001650002020-07-20 11:22AM EST165.00111.12116.90118.700.00-110.00%
NEE210319C001700002020-08-26 8:57AM EST170.00110.90107.70111.100.00--150.00%
NEE210319C001750002020-08-26 10:01AM EST175.00105.21103.30106.500.00--160.00%
NEE210319C002000002020-09-21 11:51AM EST200.0077.9099.90103.000.00-120.00%
NEE210319C002100002020-10-20 2:40PM EST210.0093.000.000.000.00-10050.00%
NEE210319C002200002020-10-07 11:00AM EST220.0079.540.000.000.00-1050.00%
NEE210319C002300002020-08-25 1:52PM EST230.0056.5752.9057.000.00--31,361.04%
NEE210319C002400002020-10-07 11:00AM EST240.0061.840.000.000.00-1050.00%
NEE210319C002500002020-10-09 12:37PM EST250.0054.900.000.000.00-19050.00%
NEE210319C002600002020-10-08 9:13AM EST260.0045.900.000.000.00-19050.00%
NEE210319C002700002020-10-22 12:59PM EST270.0040.000.000.000.00-4050.00%
NEE210319C002800002020-10-26 1:12PM EST280.0033.300.000.000.00-1050.00%
NEE210319C002900002020-10-23 2:17PM EST290.0026.930.000.000.00-1050.00%
NEE210319C003000002020-10-26 12:40PM EST300.0021.100.000.000.00-3050.00%
NEE210319C003100002020-10-26 10:19AM EST310.0015.000.000.000.00-5050.00%
NEE210319C003200002020-10-26 12:42PM EST320.0012.600.000.000.00-6050.00%
NEE210319C003300002020-10-26 2:52PM EST330.009.600.000.000.00-8050.00%
NEE210319C003400002020-10-23 8:54AM EST340.007.500.000.000.00-7050.00%
NEE210319C003500002020-10-26 12:02PM EST350.004.500.000.000.00-7050.00%
NEE210319C003600002020-10-26 10:21AM EST360.003.300.000.000.00-1050.00%
NEE210319C003700002020-10-20 2:19PM EST370.002.600.000.000.00-22050.00%
NEE210319C003800002020-10-23 2:59PM EST380.002.000.000.000.00-2050.00%
NEE210319C003900002020-10-09 12:30PM EST390.001.750.000.000.00-1050.00%
NEE210319C004000002020-10-23 9:15AM EST400.001.450.000.000.00-5050.00%
NEE210319C004100002020-10-21 12:50PM EST410.000.800.000.000.00-2050.00%
NEE210319C004200002020-10-23 10:04AM EST420.001.050.000.000.00-1050.00%
NEE210319C004300002020-10-26 12:32PM EST430.000.550.000.000.00-20100.00%
NEE210319C004400002020-10-21 12:05PM EST440.000.550.000.000.00-3050.00%
NEE210319C004500002020-10-23 8:30AM EST450.000.500.000.000.00-1050.00%
NEE210319C004600002020-10-26 9:16AM EST460.000.500.000.000.00-1050.00%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEE210319P000337502020-11-02 12:01AM EST33.750.27-0.200.00--8183.59%
NEE210319P000350002020-11-02 12:01AM EST35.000.10-0.150.00--92167.58%
NEE210319P000362502020-11-02 12:01AM EST36.250.10-0.200.00--116167.97%
NEE210319P000375002020-11-13 3:34PM EST37.500.100.000.200.00-1212144.14%
NEE210319P000400002020-11-30 1:33PM EST40.000.130.000.150.00-20165125.78%
NEE210319P000412502020-10-28 10:13AM EST41.250.250.000.250.00--402129.49%
NEE210319P000425002020-11-02 12:01AM EST42.500.430.000.300.00--80126.95%
NEE210319P000437502020-12-14 10:38AM EST43.750.100.000.100.00--304102.73%
NEE210319P000450002020-12-23 11:48AM EST45.000.100.000.200.00-974107.81%
NEE210319P000462502020-11-02 12:01AM EST46.250.650.050.400.00--72117.38%
NEE210319P000475002021-02-23 2:57PM EST47.500.100.000.100.00--20987.50%
NEE210319P000487502020-10-27 9:42AM EST48.750.400.100.350.00--64105.47%
NEE210319P000500002021-02-23 2:47PM EST50.000.060.000.050.00-450171.09%
NEE210319P000525002021-02-23 10:40AM EST52.500.050.000.100.00-861268.75%
NEE210319P000550002021-02-16 9:30AM EST55.000.050.000.150.00-437963.67%
NEE210319P000575002021-03-01 9:30AM EST57.501.090.000.100.00-566251.56%
NEE210319P000600002021-03-03 1:55PM EST60.000.050.000.10+0.02+66.67%51,19548.44%
NEE210319P000625002021-03-03 3:01PM EST62.500.100.100.15+0.05+100.00%1521,02542.87%
NEE210319P000650002021-03-03 1:55PM EST65.000.220.200.30+0.12+120.00%581,15739.84%
NEE210319P000675002021-03-03 2:54PM EST67.500.460.400.50+0.26+130.00%5861,65734.72%
NEE210319P000700002021-03-03 3:33PM EST70.001.000.901.00+0.71+244.83%6066,45831.96%
NEE210319P000725002021-03-03 3:17PM EST72.501.901.852.00+1.29+211.48%1595,81930.96%
NEE210319P000750002021-03-03 3:29PM EST75.003.303.403.60+1.80+120.00%3716,44731.69%
NEE210319P000775002021-03-03 3:15PM EST77.505.355.405.60+2.54+90.39%175,53432.62%
NEE210319P000800002021-03-03 2:09PM EST80.007.487.708.10+3.08+70.00%32,79141.85%
NEE210319P000825002021-03-03 3:06PM EST82.509.909.9010.30+3.43+53.01%85,64738.67%
NEE210319P000850002021-03-02 2:20PM EST85.0011.8512.4012.90+2.65+28.80%291450.39%
NEE210319P000875002021-03-01 9:30AM EST87.5013.1515.1015.500.00-112451.66%
NEE210319P000900002021-02-25 3:27PM EST90.0016.2117.5018.000.00-916953.91%
NEE210319P000925002021-02-19 3:48PM EST92.5014.8419.9020.400.00-61269.53%
NEE210319P000950002021-02-08 12:23PM EST95.0012.0622.4022.800.00-112968.75%
NEE210319P001050002020-11-02 12:01AM EST105.0030.2830.4031.700.00--200.00%
NEE210319P001075002020-11-02 12:01AM EST107.5032.7532.9034.200.00--200.00%
NEE210319P001350002020-09-17 9:04AM EST135.001.080.000.600.00-120.00%
NEE210319P001400002020-10-22 8:30AM EST140.000.400.000.000.00-1000.00%
NEE210319P001450002020-10-09 8:35AM EST145.000.400.000.000.00-2900.00%
NEE210319P001500002020-09-16 11:49AM EST150.001.250.000.950.00-330.00%
NEE210319P001600002020-09-01 2:19PM EST160.001.800.602.350.00-11510.00%
NEE210319P001650002020-08-06 2:43PM EST165.002.651.902.700.00--1000.00%
NEE210319P001700002020-10-01 10:55AM EST170.001.700.000.000.00-100.00%
NEE210319P001750002020-09-30 1:56PM EST175.001.100.000.000.00-200.00%
NEE210319P001800002020-10-19 8:30AM EST180.001.050.000.000.00-100.00%
NEE210319P001850002020-09-30 1:52PM EST185.002.600.000.000.00-600.00%
NEE210319P001900002020-10-20 9:02AM EST190.001.100.000.000.00-100.00%
NEE210319P001950002020-09-30 9:23AM EST195.003.800.000.000.00-200.00%
NEE210319P002000002020-10-08 9:24AM EST200.002.500.000.000.00-700.00%
NEE210319P002100002020-10-06 12:18PM EST210.003.600.000.000.00-400.00%
NEE210319P002200002020-10-19 2:39PM EST220.002.750.000.000.00-900.00%
NEE210319P002300002020-10-21 9:21AM EST230.003.400.000.000.00-100.00%
NEE210319P002400002020-10-26 1:11PM EST240.004.700.000.000.00-600.00%
NEE210319P002500002020-10-22 8:47AM EST250.006.200.000.000.00-100.00%
NEE210319P002600002020-10-23 12:03PM EST260.007.300.000.000.00-900.00%
NEE210319P002700002020-10-26 2:30PM EST270.0010.100.000.000.00-2100.00%
NEE210319P002800002020-10-26 2:48PM EST280.0013.200.000.000.00-200.00%
NEE210319P002900002020-10-23 8:54AM EST290.0015.400.000.000.00-400.00%
NEE210319P003000002020-10-26 2:34PM EST300.0021.200.000.000.00-500.00%
NEE210319P003100002020-10-26 2:05PM EST310.0026.500.000.000.00-200.00%
NEE210319P003200002020-10-08 2:30PM EST320.0034.390.000.000.00--00.00%
NEE210319P003300002020-10-08 2:30PM EST330.0041.220.000.000.00--00.00%
NEE210319P003600002020-10-23 10:11AM EST360.0061.000.000.000.00-400.00%
NEE210319P004200002020-10-20 8:40AM EST420.00121.100.000.000.00-500.00%
NEE210319P004300002020-10-20 8:40AM EST430.00131.000.000.000.00-500.00%