India markets open in 8 hours 40 minutes

NextEra Energy, Inc. (NEE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.97+0.21 (+0.27%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEE210618C000375002021-04-05 11:43AM EDT37.5039.8438.0042.900.00-25154.05%
NEE210618C000400002021-04-05 11:50AM EDT40.0037.3137.2038.800.00-1761.33%
NEE210618C000450002020-12-18 12:47PM EDT45.0030.5236.7037.800.00-11151.61%
NEE210618C000462502021-04-08 9:37AM EDT46.2532.0030.6032.600.00-3087.55%
NEE210618C000475002021-02-24 4:36PM EDT47.5026.3024.3029.000.00-2500.00%
NEE210618C000487502021-02-24 4:36PM EDT48.7525.1024.1027.100.00-2500.00%
NEE210618C000500002021-04-08 10:06AM EDT50.0027.9327.3028.800.00-1675.64%
NEE210618C000525002021-02-22 2:51PM EDT52.5022.5019.9021.300.00-4200.00%
NEE210618C000550002021-04-08 11:50AM EDT55.0022.9022.4023.600.00-14058.11%
NEE210618C000575002021-03-22 12:49PM EDT57.5014.3619.9021.100.00-12852.20%
NEE210618C000600002021-04-09 1:41PM EDT60.0017.9017.6018.60-0.15-0.83%110746.44%
NEE210618C000625002021-04-08 2:55PM EDT62.5015.4015.1016.300.00-13844.19%
NEE210618C000650002021-04-09 1:47PM EDT65.0013.0012.7013.40-0.55-4.06%31,12131.74%
NEE210618C000675002021-04-06 11:55AM EDT67.5010.2010.7011.300.00-71,10532.62%
NEE210618C000700002021-04-09 3:58PM EDT70.008.508.408.90+0.10+1.19%91,25428.03%
NEE210618C000725002021-04-09 3:28PM EDT72.506.406.306.600.00-135,57524.02%
NEE210618C000750002021-04-09 3:58PM EDT75.004.604.504.800.00-317,59523.30%
NEE210618C000775002021-04-09 3:45PM EDT77.503.103.003.300.00-722,61422.69%
NEE210618C000800002021-04-09 3:58PM EDT80.002.011.952.05-0.04-1.95%13711,90621.57%
NEE210618C000825002021-04-09 2:29PM EDT82.501.151.151.25-0.10-8.00%143,64921.45%
NEE210618C000850002021-04-09 3:52PM EDT85.000.720.650.80-0.04-5.26%923,57022.23%
NEE210618C000875002021-04-09 3:52PM EDT87.500.440.400.50-0.02-4.35%211,22122.88%
NEE210618C000900002021-04-09 3:34PM EDT90.000.250.250.35-0.10-28.57%64,06024.22%
NEE210618C000925002021-04-09 3:03PM EDT92.500.170.150.25-0.13-43.33%666225.49%
NEE210618C000950002021-04-09 10:49AM EDT95.000.150.050.20-0.05-25.00%11,69527.20%
NEE210618C000975002021-04-08 9:46AM EDT97.500.150.100.200.00-151829.98%
NEE210618C001000002021-04-09 12:55PM EDT100.000.100.050.100.00-175,14928.91%
NEE210618C001025002021-04-08 2:15PM EDT102.500.100.050.150.00-18433.40%
NEE210618C001050002021-04-08 2:16PM EDT105.000.100.000.150.00-140335.74%
NEE210618C001075002021-03-31 10:43AM EDT107.500.090.000.250.00-133541.60%
NEE210618C001100002021-02-25 2:50PM EDT110.000.150.000.200.00-618542.19%
NEE210618C001125002021-03-15 1:06PM EDT112.500.110.000.100.00-450839.84%
NEE210618C001150002021-04-09 12:27PM EDT115.000.070.000.10+0.01+16.67%4368241.80%
NEE210618C001200002021-02-26 4:45PM EDT120.000.080.000.150.00-1035348.34%
NEE210618C001250002021-04-08 9:41AM EDT125.000.050.000.150.00-557152.05%
NEE210618C001850002020-10-19 2:45PM EDT185.00114.800.000.000.00--050.00%
NEE210618C001900002020-10-19 10:44AM EDT190.00116.700.000.000.00--050.00%
NEE210618C001950002020-10-19 10:15AM EDT195.00111.200.000.000.00--050.00%
NEE210618C002900002020-10-21 1:17PM EDT290.0031.400.000.000.00-2050.00%
NEE210618C003000002020-10-26 1:39PM EDT300.0025.900.000.000.00-9050.00%
NEE210618C003100002020-10-26 3:51PM EDT310.0022.000.000.000.00-8050.00%
NEE210618C003200002020-10-26 3:56PM EDT320.0018.000.000.000.00-9050.00%
NEE210618C003300002020-10-26 3:51PM EDT330.0014.200.000.000.00-11050.00%
NEE210618C003400002020-10-26 3:56PM EDT340.0011.500.000.000.00-8050.00%
NEE210618C003500002020-10-26 10:49AM EDT350.009.200.000.000.00-4050.00%
NEE210618C003600002020-10-26 3:25PM EDT360.007.200.000.000.00-5050.00%
NEE210618C003700002020-10-26 3:25PM EDT370.005.600.000.000.00-8050.00%
NEE210618C003800002020-10-26 1:38PM EDT380.004.100.000.000.00-6050.00%
NEE210618C004000002020-10-26 3:58PM EDT400.002.700.000.000.00-10050.00%
NEE210618C004100002020-10-19 3:41PM EDT410.001.950.000.000.00-2050.00%
NEE210618C004200002020-10-26 3:56PM EDT420.001.700.000.000.00-11050.00%
NEE210618C004300002020-10-20 1:28PM EDT430.001.240.000.000.00-5050.00%
NEE210618C004600002020-10-23 10:11AM EDT460.001.000.000.000.00-2050.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEE210618P000375002021-03-17 1:11PM EDT37.500.050.000.150.00-194175.00%
NEE210618P000387502020-12-07 2:00PM EDT38.750.050.000.300.00-2179.49%
NEE210618P000412502021-01-20 10:34AM EDT41.250.150.000.200.00--1568.75%
NEE210618P000425002021-01-20 10:34AM EDT42.500.150.000.200.00--565.82%
NEE210618P000450002021-03-18 12:32PM EDT45.000.150.000.350.00-82065.72%
NEE210618P000475002021-03-05 3:09PM EDT47.500.300.002.250.00-11189.50%
NEE210618P000487502021-03-11 4:51PM EDT48.750.170.050.100.00-14050.20%
NEE210618P000500002021-03-19 1:20PM EDT50.000.180.000.150.00-555353.13%
NEE210618P000525002021-04-06 12:15PM EDT52.500.100.000.150.00-513648.05%
NEE210618P000550002021-04-06 11:16AM EDT55.000.070.050.150.00-360243.16%
NEE210618P000575002021-04-05 12:11PM EDT57.500.150.100.200.00-241040.53%
NEE210618P000600002021-04-09 11:32AM EDT60.000.180.150.20-0.02-10.00%150835.74%
NEE210618P000625002021-04-09 3:39PM EDT62.500.200.200.25-0.05-20.00%111,61732.57%
NEE210618P000650002021-04-09 3:37PM EDT65.000.300.250.35-0.05-14.29%287030.13%
NEE210618P000675002021-04-08 2:36PM EDT67.500.500.400.500.00-272,00827.83%
NEE210618P000700002021-04-09 11:48AM EDT70.000.750.700.80-0.05-6.25%1263,51326.51%
NEE210618P000725002021-04-09 2:09PM EDT72.501.211.151.30-0.19-13.57%132,45125.68%
NEE210618P000750002021-04-09 3:55PM EDT75.001.901.852.00-0.10-5.00%1484,98724.68%
NEE210618P000775002021-04-09 3:57PM EDT77.502.952.853.10-0.15-4.84%5771124.71%
NEE210618P000800002021-04-09 3:52PM EDT80.004.354.204.50+0.15+3.57%166924.76%
NEE210618P000825002021-04-05 1:40PM EDT82.507.075.906.400.00-21,37026.64%
NEE210618P000850002021-04-05 1:54PM EDT85.009.257.908.400.00-132227.81%
NEE210618P000875002021-04-05 1:54PM EDT87.5011.4610.1010.600.00-11029.57%
NEE210618P000900002021-04-07 2:58PM EDT90.0013.8012.2013.000.00-35732.67%
NEE210618P000925002021-01-22 3:33PM EDT92.5011.3015.7016.200.00-71644.24%
NEE210618P000950002021-02-22 11:05AM EDT95.0019.5722.4022.800.00-109082.35%
NEE210618P000975002021-02-11 3:36PM EDT97.5015.5021.9022.800.00-129763.43%
NEE210618P001000002021-02-22 11:05AM EDT100.0024.3227.2027.800.00-1012190.27%
NEE210618P001025002021-02-01 2:43PM EDT102.5022.0032.4033.400.00-100117.27%
NEE210618P001050002021-01-07 12:35PM EDT105.0026.4021.5023.700.00-12180.00%
NEE210618P001075002021-02-17 3:02PM EDT107.5028.4534.5039.100.00-113116.52%
NEE210618P001100002021-02-17 3:02PM EDT110.0030.8537.0042.000.00-120121.77%
NEE210618P001500002020-10-23 3:11PM EDT150.001.210.000.000.00-300.00%
NEE210618P001650002020-10-19 10:39AM EDT165.001.350.000.000.00--00.00%
NEE210618P002100002020-10-21 12:41PM EDT210.004.200.000.000.00--00.00%
NEE210618P002200002020-10-26 12:32PM EDT220.005.100.000.000.00-1600.00%
NEE210618P002300002020-10-26 9:52AM EDT230.006.100.000.000.00-400.00%
NEE210618P002400002020-10-26 2:56PM EDT240.007.600.000.000.00-700.00%
NEE210618P002500002020-10-26 11:39AM EDT250.0010.100.000.000.00-1000.00%
NEE210618P002600002020-10-23 9:54AM EDT260.0011.300.000.000.00-400.00%
NEE210618P002700002020-10-22 12:45PM EDT270.0014.800.000.000.00-1100.00%
NEE210618P002800002020-10-26 3:37PM EDT280.0018.600.000.000.00-1700.00%
NEE210618P002900002020-10-26 10:49AM EDT290.0023.600.000.000.00-200.00%
NEE210618P003000002020-10-26 3:36PM EDT300.0027.200.000.000.00-400.00%
NEE210618P003100002020-10-26 11:18AM EDT310.0033.900.000.000.00-300.00%