| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP190220C05600000 | 2019-01-28 12:11PM EST | 5,600.00 | 1,060.35 | 1,449.20 | 1,466.60 | 0.00 | - | 2 | 1 | 209.46% |
| NDXP190220C06050000 | 2019-02-08 12:11PM EST | 6,050.00 | 802.58 | 999.20 | 1,016.60 | 0.00 | - | 4 | 2 | 147.63% |
| NDXP190220C06150000 | 2019-02-08 12:11PM EST | 6,150.00 | 703.58 | 900.40 | 917.30 | 0.00 | - | 4 | 2 | 137.55% |
| NDXP190220C06400000 | 2019-01-24 11:36AM EST | 6,400.00 | 345.78 | 649.50 | 666.90 | 0.00 | - | 2 | 1 | 101.94% |
| NDXP190220C06575000 | 2019-01-25 11:44AM EST | 6,575.00 | 284.80 | 475.70 | 492.60 | 0.00 | - | 1 | 1 | 80.41% |
| NDXP190220C06600000 | 2019-01-30 9:51AM EST | 6,600.00 | 207.10 | 446.80 | 464.20 | 0.00 | - | 1 | 6 | 64.14% |
| NDXP190220C06625000 | 2019-02-08 10:49AM EST | 6,625.00 | 263.90 | 422.50 | 439.90 | 0.00 | - | 2 | 2 | 64.34% |
| NDXP190220C06650000 | 2019-02-19 9:51AM EST | 6,650.00 | 405.35 | 402.20 | 419.60 | 0.00 | - | 1 | 1 | 74.87% |
| NDXP190220C06675000 | 2019-01-25 11:44AM EST | 6,675.00 | 212.00 | 374.50 | 391.90 | 0.00 | - | 1 | 1 | 64.53% |
| NDXP190220C06700000 | 2019-02-20 9:57AM EST | 6,700.00 | 385.35 | 345.50 | 362.90 | +67.55 | +21.26% | 115 | 115 | 43.58% |
| NDXP190220C06750000 | 2019-02-19 9:51AM EST | 6,750.00 | 304.75 | 299.20 | 316.60 | 0.00 | - | 1 | 3 | 53.31% |
| NDXP190220C06800000 | 2019-02-19 3:41PM EST | 6,800.00 | 273.97 | 245.80 | 263.20 | 0.00 | - | 5 | 3 | 34.75% |
| NDXP190220C06825000 | 2019-02-19 2:25PM EST | 6,825.00 | 252.20 | 225.50 | 239.20 | 0.00 | - | 5 | 5 | 36.21% |
| NDXP190220C06850000 | 2019-02-19 2:25PM EST | 6,850.00 | 227.54 | 197.90 | 214.60 | 0.00 | - | 5 | 16 | 34.24% |
| NDXP190220C06875000 | 2019-02-20 10:06AM EST | 6,875.00 | 206.81 | 176.40 | 192.90 | +45.09 | +27.88% | 1 | 11 | 37.85% |
| NDXP190220C06925000 | 2019-02-20 12:27PM EST | 6,925.00 | 123.45 | 123.10 | 138.20 | -29.49 | -19.28% | 1 | 6 | 20.00% |
| NDXP190220C06950000 | 2019-02-19 2:25PM EST | 6,950.00 | 128.53 | 98.60 | 114.10 | 0.00 | - | 6 | 7 | 19.45% |
| NDXP190220C06975000 | 2019-02-20 2:20PM EST | 6,975.00 | 60.40 | 72.90 | 85.70 | -14.12 | -18.95% | 3 | 10 | 0.00% |
| NDXP190220C07000000 | 2019-02-20 1:00PM EST | 7,000.00 | 40.95 | 50.50 | 64.10 | -22.93 | -35.90% | 18 | 23 | 12.32% |
| NDXP190220C07025000 | 2019-02-20 3:30PM EST | 7,025.00 | 34.89 | 19.10 | 35.50 | -28.89 | -45.30% | 22 | 19 | 0.00% |
| NDXP190220C07050000 | 2019-02-20 3:40PM EST | 7,050.00 | 13.27 | 2.00 | 6.90 | -26.99 | -67.04% | 79 | 20 | 0.00% |
| NDXP190220C07075000 | 2019-02-20 3:55PM EST | 7,075.00 | 0.30 | 0.00 | 0.70 | -24.36 | -98.78% | 119 | 35 | 3.00% |
| NDXP190220C07100000 | 2019-02-20 3:44PM EST | 7,100.00 | 0.65 | 0.00 | 0.15 | -8.20 | -92.66% | 115 | 64 | 5.03% |
| NDXP190220C07125000 | 2019-02-20 2:07PM EST | 7,125.00 | 0.68 | 0.00 | 0.30 | -3.42 | -83.41% | 42 | 34 | 8.60% |
| NDXP190220C07150000 | 2019-02-20 2:11PM EST | 7,150.00 | 0.25 | 0.00 | 0.55 | -1.32 | -84.08% | 21 | 68 | 12.56% |
| NDXP190220C07175000 | 2019-02-20 2:57PM EST | 7,175.00 | 0.05 | 0.00 | 0.20 | -1.23 | -96.09% | 14 | 73 | 13.33% |
| NDXP190220C07200000 | 2019-02-20 3:45PM EST | 7,200.00 | 0.20 | 0.00 | 0.15 | -0.40 | -66.67% | 41 | 28 | 15.28% |
| NDXP190220C07225000 | 2019-02-20 2:51PM EST | 7,225.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 2 | 226 | 16.90% |
| NDXP190220C07250000 | 2019-02-19 12:27PM EST | 7,250.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 17.87% |
| NDXP190220C07275000 | 2019-02-19 9:47AM EST | 7,275.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 20 | 32 | 26.32% |
| NDXP190220C07300000 | 2019-02-20 9:45AM EST | 7,300.00 | 0.30 | 0.00 | 0.55 | -0.91 | -75.21% | 1 | 5 | 28.91% |
| NDXP190220C07325000 | 2019-02-01 1:45PM EST | 7,325.00 | 2.69 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 31.46% |
| NDXP190220C07350000 | 2019-02-20 3:49PM EST | 7,350.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 33.97% |
| NDXP190220C07375000 | 2019-02-15 12:22PM EST | 7,375.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 5 | 15 | 36.45% |
| NDXP190220C07400000 | 2019-02-13 9:41AM EST | 7,400.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 12 | 38.92% |
| NDXP190220C07425000 | 2019-02-20 3:49PM EST | 7,425.00 | 0.23 | 0.00 | 0.55 | 0.00 | - | 113 | 113 | 41.33% |
| NDXP190220C07450000 | 2019-02-20 3:49PM EST | 7,450.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 51 | 51 | 43.74% |
| NDXP190220C07475000 | 2019-02-20 10:02AM EST | 7,475.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 1 | 31 | 38.33% |
| NDXP190220C07500000 | 2019-02-19 3:52PM EST | 7,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 14 | 40.33% |
| NDXP190220C07550000 | 2019-02-13 3:32PM EST | 7,550.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 53.13% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP190220P04700000 | 2019-02-12 3:57PM EST | 4,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 215.63% |
| NDXP190220P04800000 | 2019-02-12 3:57PM EST | 4,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 205.47% |
| NDXP190220P05000000 | 2019-01-30 10:49AM EST | 5,000.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | 10 | 21 | 220.90% |
| NDXP190220P05100000 | 2019-01-30 10:49AM EST | 5,100.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 25 | 65 | 209.18% |
| NDXP190220P05200000 | 2019-01-30 10:49AM EST | 5,200.00 | 1.20 | 0.00 | 0.55 | 0.00 | - | 10 | 21 | 197.56% |
| NDXP190220P05300000 | 2019-01-18 11:48PM EST | 5,300.00 | 4.70 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 186.13% |
| NDXP190220P05500000 | 2019-02-11 3:21PM EST | 5,500.00 | 0.44 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 163.87% |
| NDXP190220P05600000 | 2019-01-18 11:48PM EST | 5,600.00 | 6.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 153.03% |
| NDXP190220P05700000 | 2019-01-29 10:57AM EST | 5,700.00 | 7.30 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 142.19% |
| NDXP190220P05800000 | 2019-01-29 10:57AM EST | 5,800.00 | 9.80 | 0.00 | 0.55 | 0.00 | - | 15 | 11 | 131.64% |
| NDXP190220P05900000 | 2019-02-11 3:00PM EST | 5,900.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 5 | 15 | 121.09% |
| NDXP190220P06000000 | 2019-02-08 2:11PM EST | 6,000.00 | 1.72 | 0.00 | 0.55 | 0.00 | - | 1 | 12 | 110.74% |
| NDXP190220P06025000 | 2019-02-11 3:53PM EST | 6,025.00 | 0.85 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 108.15% |
| NDXP190220P06050000 | 2019-02-08 2:11PM EST | 6,050.00 | 2.02 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 105.57% |
| NDXP190220P06075000 | 2019-01-28 10:28AM EST | 6,075.00 | 21.40 | 0.00 | 0.55 | 0.00 | - | 2 | 1 | 103.03% |
| NDXP190220P06100000 | 2019-02-13 10:40AM EST | 6,100.00 | 0.43 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 100.44% |
| NDXP190220P06150000 | 2019-02-19 10:06AM EST | 6,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 18 | 82.23% |
| NDXP190220P06175000 | 2019-02-08 10:22AM EST | 6,175.00 | 4.90 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 92.77% |
| NDXP190220P06200000 | 2019-02-19 1:56PM EST | 6,200.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 5 | 31 | 90.23% |
| NDXP190220P06225000 | 2019-02-14 9:31AM EST | 6,225.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 1 | 21 | 87.70% |
| NDXP190220P06250000 | 2019-02-13 3:34PM EST | 6,250.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 6 | 24 | 85.21% |
| NDXP190220P06275000 | 2019-02-08 10:22AM EST | 6,275.00 | 6.80 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 82.67% |
| NDXP190220P06300000 | 2019-02-19 4:01PM EST | 6,300.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 2 | 26 | 80.13% |
| NDXP190220P06325000 | 2019-02-13 11:30AM EST | 6,325.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 2 | 13 | 77.64% |
| NDXP190220P06350000 | 2019-02-13 10:47AM EST | 6,350.00 | 0.85 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 75.10% |
| NDXP190220P06400000 | 2019-02-20 3:55PM EST | 6,400.00 | 0.05 | 0.00 | 0.55 | -1.10 | -95.65% | 1 | 11 | 70.07% |
| NDXP190220P06425000 | 2019-02-12 10:31AM EST | 6,425.00 | 1.87 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 67.58% |
| NDXP190220P06450000 | 2019-02-14 10:09AM EST | 6,450.00 | 1.72 | 0.00 | 0.55 | 0.00 | - | 6 | 25 | 65.09% |
| NDXP190220P06475000 | 2019-02-12 1:01PM EST | 6,475.00 | 2.02 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 62.55% |
| NDXP190220P06500000 | 2019-02-14 10:38AM EST | 6,500.00 | 2.37 | 0.00 | 0.55 | 0.00 | - | 200 | 515 | 60.06% |
| NDXP190220P06525000 | 2019-02-20 1:57PM EST | 6,525.00 | 0.28 | 0.00 | 0.55 | -2.84 | -91.03% | 1 | 18 | 57.57% |
| NDXP190220P06550000 | 2019-02-14 12:00PM EST | 6,550.00 | 2.03 | 0.05 | 0.55 | 0.00 | - | 200 | 511 | 55.57% |
| NDXP190220P06575000 | 2019-02-07 2:32PM EST | 6,575.00 | 19.50 | 0.00 | 0.55 | 0.00 | - | 4 | 5 | 52.54% |
| NDXP190220P06600000 | 2019-02-15 11:18AM EST | 6,600.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | 1 | 257 | 50.05% |
| NDXP190220P06625000 | 2019-02-15 1:44PM EST | 6,625.00 | 1.05 | 0.00 | 0.55 | 0.00 | - | 100 | 311 | 51.54% |
| NDXP190220P06650000 | 2019-02-15 9:54AM EST | 6,650.00 | 1.25 | 0.00 | 0.55 | 0.00 | - | 1 | 19 | 48.85% |
| NDXP190220P06675000 | 2019-02-14 9:31AM EST | 6,675.00 | 5.10 | 0.00 | 0.55 | 0.00 | - | 1 | 11 | 46.17% |
| NDXP190220P06700000 | 2019-02-15 3:32PM EST | 6,700.00 | 0.64 | 0.00 | 0.05 | 0.00 | - | 3 | 500 | 33.79% |
| NDXP190220P06725000 | 2019-02-15 2:52PM EST | 6,725.00 | 1.17 | 0.00 | 0.55 | 0.00 | - | 2 | 24 | 40.78% |
| NDXP190220P06750000 | 2019-02-15 9:54AM EST | 6,750.00 | 2.50 | 0.00 | 0.55 | 0.00 | - | 1 | 505 | 38.07% |
| NDXP190220P06775000 | 2019-02-19 9:52AM EST | 6,775.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 23 | 27 | 35.35% |
| NDXP190220P06800000 | 2019-02-20 10:31AM EST | 6,800.00 | 0.30 | 0.00 | 0.15 | -0.36 | -54.55% | 15 | 306 | 27.88% |
| NDXP190220P06825000 | 2019-02-19 12:51PM EST | 6,825.00 | 0.48 | 0.00 | 0.55 | 0.00 | - | 25 | 340 | 29.86% |
| NDXP190220P06850000 | 2019-02-20 3:45PM EST | 6,850.00 | 0.15 | 0.00 | 0.10 | +0.03 | +25.00% | 8 | 34 | 22.02% |
| NDXP190220P06875000 | 2019-02-20 12:59PM EST | 6,875.00 | 0.35 | 0.00 | 0.55 | +0.15 | +75.00% | 1 | 35 | 24.29% |
| NDXP190220P06900000 | 2019-02-20 11:40AM EST | 6,900.00 | 0.20 | 0.00 | 0.40 | -0.20 | -50.00% | 2 | 49 | 20.48% |
| NDXP190220P06925000 | 2019-02-20 3:41PM EST | 6,925.00 | 0.10 | 0.00 | 0.55 | -0.90 | -90.00% | 5 | 51 | 18.59% |
| NDXP190220P06975000 | 2019-02-20 3:11PM EST | 6,975.00 | 0.32 | 0.00 | 0.55 | -1.74 | -84.47% | 51 | 52 | 12.68% |
| NDXP190220P07000000 | 2019-02-20 3:55PM EST | 7,000.00 | 0.05 | 0.00 | 0.05 | -6.45 | -99.23% | 59 | 58 | 6.79% |
| NDXP190220P07025000 | 2019-02-20 3:45PM EST | 7,025.00 | 0.10 | 0.00 | 0.10 | -9.86 | -99.00% | 64 | 25 | 4.73% |
| NDXP190220P07050000 | 2019-02-20 3:55PM EST | 7,050.00 | 1.50 | 0.00 | 1.15 | -11.50 | -88.46% | 90 | 27 | 3.48% |
| NDXP190220P07075000 | 2019-02-20 3:44PM EST | 7,075.00 | 12.76 | 11.10 | 26.20 | -14.02 | -52.35% | 58 | 17 | 13.02% |
| NDXP190220P07125000 | 2019-02-13 2:47PM EST | 7,125.00 | 102.10 | 60.90 | 76.40 | 0.00 | - | 4 | 0 | 24.92% |
| NDXP190220P07200000 | 2019-02-20 10:43AM EST | 7,200.00 | 108.40 | 136.90 | 151.90 | -33.35 | -23.53% | 12 | 14 | 39.84% |
| NDXP190220P07250000 | 2019-02-19 2:33PM EST | 7,250.00 | 170.68 | 186.80 | 201.90 | 0.00 | - | 3 | 3 | 48.54% |
| NDXP190220P07275000 | 2019-02-19 2:33PM EST | 7,275.00 | 195.85 | 213.60 | 231.00 | 0.00 | - | 3 | 3 | 57.36% |
| NDXP190220P07425000 | 2019-02-15 2:54PM EST | 7,425.00 | 383.22 | 360.70 | 374.50 | 0.00 | - | 2 | 1 | 59.00% |