Breaking News

Nextpower Inc (NXT)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

79.44 +2.96 +3.87%

03:59:59 - Closed. Currency in USD

After Hours

79.39

-0.05

-0.06%

7:57:48 - Real-time Data

Type: Equity

Market: United States

Volume: 2,686,805
Bid/Ask: 0.00 / 0.00
Day's Range: 76.80 - 80.89

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Nextpower Option Chain

Get free option data for NXT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Nextpower options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 27, 2026 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	33.6	37	0	45.00	0	0%	0	0.4	0
NXT Call 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolNXT\|20261120\|45.00C Delta0.9761 Imp Vol1.2361 Bid33.6 Gamma0.0022 Theoretical35.3 Ask37 Theta-0.0343 Intrinsic Value34.44 Volume0 Vega0.0115 Time Value-34.44 Open Interest1 Rho0.0281 Delta / Theta-28.4841 NXT Put 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolNXT\|20261120\|45.00P Delta-0.0201 Imp Vol1.1846 Bid0 Gamma0.002 Theoretical0.2 Ask0.4 Theta-0.0245 Intrinsic Value-34.44 Volume0 Vega0.01 Time Value34.44 Open Interest29 Rho-0.0011 Delta / Theta0.8234
0	0%	28.9	32.1	0	50.00	0.18	0%	0	0.25	0
NXT Call 50.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolNXT\|20261120\|50.00C Delta0.9589 Imp Vol1.1569 Bid28.9 Gamma0.0037 Theoretical30.5 Ask32.1 Theta-0.0484 Intrinsic Value29.44 Volume0 Vega0.018 Time Value-29.44 Open Interest3 Rho0.0303 Delta / Theta-19.8069 NXT Put 50.00 Exp: Nov 20, 2026 Last: 0.18 Chg.: 0% SymbolNXT\|20261120\|50.00P Delta-0.017 Imp Vol0.9184 Bid0 Gamma0.0022 Theoretical0.13 Ask0.25 Theta-0.0164 Intrinsic Value-29.44 Volume0 Vega0.0086 Time Value29.62 Open Interest71 Rho-0.0009 Delta / Theta1.0374
24.7	11.41%	24.1	26.7	2	55.00	0.31	10.71%	0.25	0.4	2
NXT Call 55.00 Exp: Nov 20, 2026 Last: 24.7 Chg.: 11.41% SymbolNXT\|20261120\|55.00C Delta0.9596 Imp Vol0.9005 Bid24.1 Gamma0.0047 Theoretical25.4 Ask26.7 Theta-0.0389 Intrinsic Value24.44 Volume2 Vega0.0178 Time Value0.26 Open Interest2 Rho0.0337 Delta / Theta-24.6634 NXT Put 55.00 Exp: Nov 20, 2026 Last: 0.31 Chg.: 10.71% SymbolNXT\|20261120\|55.00P Delta-0.0401 Imp Vol0.8976 Bid0.25 Gamma0.0047 Theoretical0.33 Ask0.4 Theta-0.0327 Intrinsic Value-24.44 Volume2 Vega0.0177 Time Value24.75 Open Interest66 Rho-0.0022 Delta / Theta1.2245
					79.44	Price @ Oct 27, 2026 20:07 GMT
7.44	30.76%	7.1	7.6	267	80.00	7.1	-15.48%	6.8	7.4	40
NXT Call 80.00 Exp: Nov 20, 2026 Last: 7.44 Chg.: 30.76% SymbolNXT\|20261120\|80.00C Delta0.5485 Imp Vol0.8934 Bid7.1 Gamma0.0216 Theoretical7.35 Ask7.6 Theta-0.1549 Intrinsic Value-0.56 Volume267 Vega0.0812 Time Value8 Open Interest1,237 Rho0.024 Delta / Theta-3.54 NXT Put 80.00 Exp: Nov 20, 2026 Last: 7.1 Chg.: -15.48% SymbolNXT\|20261120\|80.00P Delta-0.4533 Imp Vol0.8774 Bid6.8 Gamma0.0221 Theoretical7.1 Ask7.4 Theta-0.1444 Intrinsic Value0.56 Volume40 Vega0.0812 Time Value6.54 Open Interest592 Rho-0.0245 Delta / Theta3.1384
5.3	27.1%	5.3	5.4	288	85.00	11.7	0%	9.3	10.4	0
NXT Call 85.00 Exp: Nov 20, 2026 Last: 5.3 Chg.: 27.1% SymbolNXT\|20261120\|85.00C Delta0.4436 Imp Vol0.8959 Bid5.3 Gamma0.0215 Theoretical5.35 Ask5.4 Theta-0.1543 Intrinsic Value-5.56 Volume288 Vega0.0809 Time Value10.86 Open Interest379 Rho0.0198 Delta / Theta-2.8753 NXT Put 85.00 Exp: Nov 20, 2026 Last: 11.7 Chg.: 0% SymbolNXT\|20261120\|85.00P Delta-0.5657 Imp Vol0.8496 Bid9.3 Gamma0.0227 Theoretical9.85 Ask10.4 Theta-0.1378 Intrinsic Value5.56 Volume0 Vega0.0806 Time Value6.14 Open Interest392 Rho-0.0302 Delta / Theta4.1043
3.7	34.55%	3.4	3.9	45	90.00	15.45	0%	12.7	13.8	0
NXT Call 90.00 Exp: Nov 20, 2026 Last: 3.7 Chg.: 34.55% SymbolNXT\|20261120\|90.00C Delta0.3428 Imp Vol0.8755 Bid3.4 Gamma0.0205 Theoretical3.65 Ask3.9 Theta-0.1399 Intrinsic Value-10.56 Volume45 Vega0.0753 Time Value14.26 Open Interest1,310 Rho0.0156 Delta / Theta-2.4495 NXT Put 90.00 Exp: Nov 20, 2026 Last: 15.45 Chg.: 0% SymbolNXT\|20261120\|90.00P Delta-0.6692 Imp Vol0.8393 Bid12.7 Gamma0.0212 Theoretical13.25 Ask13.8 Theta-0.1242 Intrinsic Value10.56 Volume0 Vega0.0742 Time Value4.89 Open Interest159 Rho-0.0346 Delta / Theta5.388

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

NXT Comments

Write your thoughts about Nextpower Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,761.19	+120.01	+2.13%
Nikkei 225	64,092.00	+823.63	+1.30%
Shanghai	3,648.30	-49.22	-1.33%
US 500	7,725.7	+3.0	+0.04%
US Tech 100	29,699.7	+48.3	+0.16%
DAX	25,590.77	+179.93	+0.71%
Dollar Index	102.225	+0.065	+0.06%

Crude Oil WTI	100.83	+0.93	+0.93%
Brent Oil	110.55	+1.14	+1.04%
Natural Gas	3.066	+0.062	+2.06%
Gold	4,072.50	-2.10	-0.05%
Silver	54.303	-0.207	-0.38%
US Soybeans	1,243.50	+0.50	+0.04%
Copper	6.6458	-0.0042	-0.06%

Philippines 2Y	7.106	0.000	0.00%
Philippines 10Y	8.209	0.000	0.00%
Philippines 20Y	8.096	0.000	0.00%
U.S. 2Y	4.737	0.000	0.00%
U.S. 10Y	4.995	+0.009	+0.18%
U.S. 30Y	5.315	+0.010	+0.19%
Germany 10Y	3.3550	-0.0004	-0.01%

Alphabet C	316.83	+2.64	+0.84%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	81.37	-0.61	-0.74%
Booking	150.14	-3.00	-1.96%
Apple	347.10	+3.19	+0.93%
Alibaba ADR	100.24	-0.01	-0.01%
Tesla	407.50	+15.88	+4.06%

Recent Quotes

	Name	Price	Chg.	Chg. %
	NXT	79.44	+2.96	+3.87%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.63	+5.74%	173.78M
Maynilad Water Services	17.78	+5.83%	21.73M
Metropolitan Bank	61.90	+3.00%	6.26M
Universal Robina	57.25	-0.09%	5.97M
International Container	850.000	+1.19%	1.24M
Ayala	530.00	+0.38%	923.00K
SM Investments	545.00	+6.86%	816.21K

Name	Last	Chg. %	Vol.
Pacifica	2.260	+18.95%	544.00K
Alliance Select	0.700	+16.67%	16.47M
Cirtek Holdings Subseries D Pref	7.40	+16.35%	5.00K
Paxys	3.100	+10.71%	126.00K
Lodestar Investment Holdings	0.4750	+10.47%	760.00K
SM Investments	545.00	+6.86%	816.21K
Oriental Petroleum Minerals A	0.0160	+6.67%	3.80M

Name	Last	Chg. %	Vol.
Supercity Realty Dev	28.25	-11.58%	1.60K
DMCI	6.400	-8.70%	38.03M
Philippine Estates	0.420	-8.70%	390.00K
Concrete Aggregates A	52.050	-8.60%	1.04K
Manila Mining B	0.0087	-6.82%	70.00M
Omico	0.1000	-6.54%	100.00K
Filinvest Development Srs A Pref	950.00	-5.94%	70.00