India markets closed

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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEE230120C000337502021-03-08 3:31PM EDT33.7538.6041.0046.000.00-1951.05%
NEE230120C000350002021-03-18 12:38PM EDT35.0035.6540.5045.500.00-12254.75%
NEE230120C000375002021-04-09 2:23PM EDT37.5040.5038.0043.00+0.40+1.00%12050.82%
NEE230120C000387502021-02-24 12:31PM EDT38.7535.0733.0037.800.00--310.00%
NEE230120C000400002021-04-06 10:10AM EDT40.0036.6035.5040.500.00-210047.17%
NEE230120C000412502021-02-25 11:24AM EDT41.2533.2031.0035.500.00-6560.00%
NEE230120C000450002021-04-07 2:49PM EDT45.0032.3930.5035.500.00-33940.50%
NEE230120C000462502021-03-19 9:53AM EDT46.2525.5031.0032.900.00-51630.76%
NEE230120C000475002021-03-26 10:33AM EDT47.5026.3030.1032.100.00-14432.41%
NEE230120C000487502021-03-01 4:01PM EDT48.7529.6025.5030.500.00--128.92%
NEE230120C000500002021-04-08 12:01PM EDT50.0028.7127.7030.000.00-115031.98%
NEE230120C000525002021-03-09 2:28PM EDT52.5024.5024.0027.700.00-16030.32%
NEE230120C000550002021-04-08 3:03PM EDT55.0024.4824.1024.800.00-18525.84%
NEE230120C000575002021-04-06 3:55PM EDT57.5022.2622.0022.800.00-111125.64%
NEE230120C000600002021-04-07 2:21PM EDT60.0019.8619.3021.300.00-110826.97%
NEE230120C000625002021-03-11 11:22AM EDT62.5018.0018.3020.500.00-55829.96%
NEE230120C000650002021-04-09 9:41AM EDT65.0016.7414.5017.60-0.21-1.24%221725.87%
NEE230120C000675002021-04-06 9:40AM EDT67.5014.2014.2015.800.00-77425.13%
NEE230120C000700002021-04-08 3:02PM EDT70.0013.9013.5014.800.00-51,38026.37%
NEE230120C000725002021-04-08 2:09PM EDT72.5012.2011.7013.100.00-1323125.41%
NEE230120C000750002021-04-09 2:23PM EDT75.0011.0010.3011.700.00-302,01525.02%
NEE230120C000775002021-04-09 10:32AM EDT77.5010.108.8010.70+0.51+5.32%249725.39%
NEE230120C000800002021-04-09 2:59PM EDT80.008.918.109.40+0.11+1.25%31,13824.79%
NEE230120C000825002021-04-08 11:17AM EDT82.507.707.708.400.00-151524.71%
NEE230120C000850002021-04-09 3:53PM EDT85.007.006.507.30+0.15+2.19%255524.18%
NEE230120C000875002021-04-07 2:03PM EDT87.505.905.706.500.00-1112024.16%
NEE230120C000900002021-04-09 3:57PM EDT90.005.505.406.200.00-392025.21%
NEE230120C000925002021-03-31 10:31AM EDT92.504.203.506.300.00-110527.12%
NEE230120C000950002021-04-09 1:59PM EDT95.004.153.804.60-0.01-0.24%320024.28%
NEE230120C000975002021-04-07 11:04AM EDT97.503.803.304.100.00-115524.34%
NEE230120C001000002021-04-07 2:43PM EDT100.003.192.853.400.00-175823.66%
NEE230120C001025002021-04-05 2:17PM EDT102.503.002.503.200.00-113424.29%
NEE230120C001050002021-04-06 3:57PM EDT105.002.752.202.900.00-168224.52%
NEE230120C001075002021-03-17 2:46PM EDT107.502.301.902.600.00-23024.63%
NEE230120C001100002021-04-09 12:01PM EDT110.002.151.602.25+0.15+7.50%320324.46%
NEE230120C001125002021-04-08 3:02PM EDT112.501.851.702.050.00-11,37124.70%
NEE230120C001150002021-04-06 9:45AM EDT115.001.601.251.850.00-242924.85%
NEE230120C001200002021-04-06 3:14PM EDT120.001.350.901.600.00-120925.53%
NEE230120C001250002021-04-08 11:46AM EDT125.001.240.751.350.00-71,34025.97%
NEE230120C001350002020-10-19 2:44PM EDT135.00165.800.000.000.00--06.25%
NEE230120C001400002020-10-19 9:30AM EDT140.00168.000.000.000.00-2012.50%
NEE230120C001650002020-09-30 11:24AM EDT165.00118.800.000.000.00-2012.50%
NEE230120C001800002020-10-05 9:40AM EDT180.00112.500.000.000.00--012.50%
NEE230120C001900002020-10-01 12:39PM EDT190.00101.510.000.000.00-1012.50%
NEE230120C002000002020-10-21 9:35AM EDT200.00107.750.000.000.00-1012.50%
NEE230120C002100002020-10-09 2:35PM EDT210.00100.700.000.000.00-10012.50%
NEE230120C002200002020-10-07 9:35AM EDT220.0089.000.000.000.00--012.50%
NEE230120C002300002020-10-09 2:26PM EDT230.0086.500.000.000.00-10012.50%
NEE230120C002400002020-10-22 3:30PM EDT240.0078.920.000.000.00-1012.50%
NEE230120C002500002020-10-21 3:23PM EDT250.0072.000.000.000.00-1012.50%
NEE230120C002600002020-09-21 12:03AM EDT260.0056.4063.6067.900.00--5254.35%
NEE230120C002700002020-10-07 10:45AM EDT270.0060.000.000.000.00-1012.50%
NEE230120C002800002020-10-06 2:50PM EDT280.0051.000.000.000.00-1025.00%
NEE230120C002900002020-10-26 3:39PM EDT290.0051.000.000.000.00-2025.00%
NEE230120C003000002020-10-26 12:26PM EDT300.0046.300.000.000.00-1025.00%
NEE230120C003100002020-10-23 9:30AM EDT310.0043.900.000.000.00-1025.00%
NEE230120C003200002020-10-08 11:28AM EDT320.0038.000.000.000.00-1025.00%
NEE230120C003300002020-10-08 10:17AM EDT330.0033.500.000.000.00-1025.00%
NEE230120C003400002020-10-09 1:22PM EDT340.0030.000.000.000.00-1025.00%
NEE230120C003500002020-10-26 1:39PM EDT350.0027.000.000.000.00-1025.00%
NEE230120C003600002020-10-20 3:28PM EDT360.0025.880.000.000.00-1025.00%
NEE230120C003700002020-10-20 3:55PM EDT370.0021.000.000.000.00-1025.00%
NEE230120C003800002020-10-19 1:52PM EDT380.0019.000.000.000.00-2025.00%
NEE230120C004000002020-10-07 3:48PM EDT400.0014.500.000.000.00-1025.00%
NEE230120C004100002020-10-15 9:31AM EDT410.0013.400.000.000.00-1025.00%
NEE230120C004200002020-10-08 2:26PM EDT420.0012.400.000.000.00-1025.00%
NEE230120C004400002020-10-19 11:00AM EDT440.0010.250.000.000.00-20025.00%
NEE230120C004500002020-10-21 12:58PM EDT450.008.400.000.000.00-2025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEE230120P000337502021-03-08 12:35PM EDT33.750.950.101.000.00-5062043.90%
NEE230120P000350002021-02-01 10:56AM EDT35.000.400.901.400.00-507346.02%
NEE230120P000362502021-02-25 11:47AM EDT36.251.350.051.800.00-12247.53%
NEE230120P000375002021-02-19 2:28PM EDT37.501.000.953.300.00-5010055.71%
NEE230120P000387502021-02-24 12:56PM EDT38.751.650.751.150.00--1838.93%
NEE230120P000400002021-02-12 1:15PM EDT40.001.501.251.600.00-111140.98%
NEE230120P000412502021-03-05 2:51PM EDT41.252.150.901.300.00-11637.18%
NEE230120P000425002021-03-05 2:03PM EDT42.502.400.901.350.00-2336.12%
NEE230120P000437502021-03-05 3:07PM EDT43.752.681.151.550.00-13136.11%
NEE230120P000450002021-03-09 12:34PM EDT45.002.250.701.600.00-438035.02%
NEE230120P000462502021-02-24 1:29PM EDT46.252.751.451.950.00--135.76%
NEE230120P000475002021-03-01 11:26AM EDT47.502.650.702.100.00-23235.18%
NEE230120P000500002021-04-09 3:49PM EDT50.002.001.902.20+0.10+5.26%2093932.92%
NEE230120P000525002021-04-09 11:27AM EDT52.502.352.302.60+0.05+2.17%7478532.11%
NEE230120P000550002021-04-09 10:56AM EDT55.002.752.403.10-0.10-3.51%461,42431.53%
NEE230120P000575002021-04-09 12:53PM EDT57.503.302.953.60-0.40-10.81%14612630.73%
NEE230120P000600002021-04-05 10:52AM EDT60.003.503.504.200.00-16030.09%
NEE230120P000625002021-03-19 12:09PM EDT62.507.074.205.200.00-34130.54%
NEE230120P000650002021-04-09 10:16AM EDT65.005.205.005.80-0.10-1.89%110029.45%
NEE230120P000675002021-04-05 2:23PM EDT67.506.905.607.000.00-103029.92%
NEE230120P000700002021-04-09 12:17PM EDT70.007.206.707.700.00-42,09428.75%
NEE230120P000725002021-04-01 11:54AM EDT72.509.107.508.800.00-535628.47%
NEE230120P000750002021-04-06 11:03AM EDT75.009.859.0010.000.00-4163328.24%
NEE230120P000775002021-04-05 11:54AM EDT77.5011.2010.1011.200.00-56527.81%
NEE230120P000800002021-04-05 11:30AM EDT80.0012.6011.4012.800.00-11028.15%
NEE230120P000825002021-03-26 12:46PM EDT82.5016.4013.0014.200.00-61127.81%
NEE230120P000850002021-03-03 3:59PM EDT85.0020.2015.8017.000.00-12330.66%
NEE230120P000875002021-03-23 11:16AM EDT87.5020.4815.5018.000.00-1929.00%
NEE230120P000900002021-04-06 2:10PM EDT90.0018.8018.2019.400.00-21228.14%
NEE230120P000950002021-01-13 12:20PM EDT95.0022.2021.2022.600.00-1026.86%
NEE230120P001000002021-04-01 3:18PM EDT100.0028.2524.8027.600.00-24829.71%
NEE230120P001050002021-04-01 12:58PM EDT105.0032.5030.2032.500.00-4832.02%
NEE230120P001150002021-01-11 2:18PM EDT115.0040.2935.8037.200.00-2215.04%
NEE230120P001200002021-03-05 4:38PM EDT120.0051.6045.2048.100.00-2240.26%
NEE230120P001350002020-10-23 10:00AM EDT135.004.600.000.000.00-300.00%
NEE230120P001400002020-10-22 12:26PM EDT140.005.200.000.000.00-100.00%
NEE230120P001450002020-10-05 3:06PM EDT145.006.600.000.000.00-200.00%
NEE230120P001650002020-09-21 12:03AM EDT165.0011.566.6010.000.00--40.00%
NEE230120P001750002020-09-21 2:33PM EDT175.0014.407.8011.700.00--20.00%
NEE230120P001800002020-10-07 2:08PM EDT180.0013.800.000.000.00--00.00%
NEE230120P002000002020-10-07 12:51PM EDT200.0013.570.000.000.00-200.00%
NEE230120P002100002020-10-09 2:45PM EDT210.0017.100.000.000.00-1000.00%
NEE230120P002200002020-09-30 9:30AM EDT220.0025.610.000.000.00--00.00%
NEE230120P002300002020-10-19 2:43PM EDT230.0022.000.000.000.00-100.00%
NEE230120P002400002020-09-25 11:30AM EDT240.0032.2322.7025.800.00-110.00%
NEE230120P002500002020-10-19 1:56PM EDT250.0027.950.000.000.00--00.00%
NEE230120P002600002020-09-21 12:03AM EDT260.0042.0130.5035.300.00--30.00%
NEE230120P002700002020-09-21 2:40PM EDT270.0049.3834.7039.400.00-250.00%
NEE230120P002800002020-10-07 10:27AM EDT280.0047.100.000.000.00-100.00%
NEE230120P002900002020-10-26 3:40PM EDT290.0045.500.000.000.00-100.00%
NEE230120P003000002020-10-19 12:20PM EDT300.0050.000.000.000.00-300.00%
NEE230120P003300002020-10-08 2:48PM EDT330.0071.390.000.000.00--00.00%
NEE230120P003400002020-10-08 2:48PM EDT340.0077.790.000.000.00--00.00%
NEE230120P004000002020-10-06 1:24PM EDT400.00128.700.000.000.00--00.00%
NEE230120P004200002020-09-21 1:24PM EDT420.00160.80135.00139.500.00-120.00%