| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP190522C06625000 | 2019-04-30 11:07AM EDT | 6,625.00 | 1,115.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP190522C06800000 | 2019-05-06 10:42AM EDT | 6,800.00 | 952.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP190522C06900000 | 2019-05-06 10:42AM EDT | 6,900.00 | 561.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP190522C07000000 | 2019-05-03 11:07AM EDT | 7,000.00 | 831.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP190522C07150000 | 2019-05-09 10:59AM EDT | 7,150.00 | 389.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP190522C07400000 | 2019-05-20 3:41PM EDT | 7,400.00 | 50.19 | 0.00 | 0.00 | 0.00 | - | 39 | 33 | 0.78% |
| NDXP190522C07450000 | 2019-05-20 4:13PM EDT | 7,450.00 | 25.61 | 0.00 | 0.00 | 0.00 | - | 45 | 65 | 3.13% |
| NDXP190522C07500000 | 2019-05-20 4:13PM EDT | 7,500.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 93 | 68 | 3.13% |
| NDXP190522C07525000 | 2019-05-20 4:14PM EDT | 7,525.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 6.25% |
| NDXP190522C07550000 | 2019-05-20 1:37PM EDT | 7,550.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 23 | 46 | 6.25% |
| NDXP190522C07575000 | 2019-05-20 12:23PM EDT | 7,575.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 6.25% |
| NDXP190522C07600000 | 2019-05-20 3:29PM EDT | 7,600.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 29 | 32 | 6.25% |
| NDXP190522C07625000 | 2019-05-20 12:59PM EDT | 7,625.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 6.25% |
| NDXP190522C07650000 | 2019-05-20 4:06PM EDT | 7,650.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 19 | 65 | 12.50% |
| NDXP190522C07700000 | 2019-05-20 3:20PM EDT | 7,700.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 38 | 76 | 12.50% |
| NDXP190522C07740000 | 2019-05-20 9:34AM EDT | 7,740.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 12.50% |
| NDXP190522C07775000 | 2019-05-17 2:07PM EDT | 7,775.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| NDXP190522C07800000 | 2019-05-20 2:37PM EDT | 7,800.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 12.50% |
| NDXP190522C07820000 | 2019-05-20 2:48PM EDT | 7,820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 12.50% |
| NDXP190522C07825000 | 2019-05-20 2:37PM EDT | 7,825.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 12.50% |
| NDXP190522C07850000 | 2019-05-17 12:34PM EDT | 7,850.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 12.50% |
| NDXP190522C07950000 | 2019-05-17 12:41PM EDT | 7,950.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 25.00% |
| NDXP190522C07975000 | 2019-05-09 9:56AM EDT | 7,975.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NDXP190522C08000000 | 2019-05-20 3:32PM EDT | 8,000.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 139 | 25.00% |
| NDXP190522C08025000 | 2019-05-20 3:32PM EDT | 8,025.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 25.00% |
| NDXP190522C08050000 | 2019-05-15 12:09PM EDT | 8,050.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| NDXP190522C08075000 | 2019-05-15 12:09PM EDT | 8,075.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| NDXP190522C08100000 | 2019-05-17 10:39AM EDT | 8,100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| NDXP190522C08125000 | 2019-05-08 10:55AM EDT | 8,125.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NDXP190522C08150000 | 2019-05-16 11:23AM EDT | 8,150.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| NDXP190522C08175000 | 2019-05-13 12:06AM EDT | 8,175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| NDXP190522C08200000 | 2019-05-17 12:41PM EDT | 8,200.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 25.00% |
| NDXP190522C08250000 | 2019-05-10 3:23PM EDT | 8,250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NDXP190522C08300000 | 2019-05-17 12:15PM EDT | 8,300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP190522P05000000 | 2019-05-08 3:46PM EDT | 5,000.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| NDXP190522P05600000 | 2019-05-08 11:29AM EDT | 5,600.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NDXP190522P05700000 | 2019-05-08 3:39PM EDT | 5,700.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| NDXP190522P05800000 | 2019-05-08 9:36AM EDT | 5,800.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NDXP190522P05900000 | 2019-05-08 11:29AM EDT | 5,900.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NDXP190522P06000000 | 2019-05-16 10:11AM EDT | 6,000.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 50.00% |
| NDXP190522P06400000 | 2019-05-20 2:53PM EDT | 6,400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| NDXP190522P06500000 | 2019-05-20 2:53PM EDT | 6,500.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 25.00% |
| NDXP190522P06550000 | 2019-05-08 3:55PM EDT | 6,550.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| NDXP190522P06600000 | 2019-05-20 10:54AM EDT | 6,600.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 66 | 25.00% |
| NDXP190522P06650000 | 2019-05-17 2:40PM EDT | 6,650.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 25.00% |
| NDXP190522P06675000 | 2019-05-13 2:22PM EDT | 6,675.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| NDXP190522P06700000 | 2019-05-15 2:45PM EDT | 6,700.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 25.00% |
| NDXP190522P06725000 | 2019-05-13 3:03PM EDT | 6,725.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| NDXP190522P06750000 | 2019-05-13 10:36AM EDT | 6,750.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| NDXP190522P06775000 | 2019-05-16 10:07AM EDT | 6,775.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NDXP190522P06800000 | 2019-05-14 9:48AM EDT | 6,800.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| NDXP190522P06825000 | 2019-05-20 11:20AM EDT | 6,825.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 78 | 25.00% |
| NDXP190522P06875000 | 2019-05-20 3:05PM EDT | 6,875.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 30 | 679 | 12.50% |
| NDXP190522P06900000 | 2019-05-20 3:23PM EDT | 6,900.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 228 | 247 | 12.50% |
| NDXP190522P06975000 | 2019-05-16 10:02AM EDT | 6,975.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| NDXP190522P07000000 | 2019-05-20 3:19PM EDT | 7,000.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| NDXP190522P07025000 | 2019-05-13 12:30PM EDT | 7,025.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| NDXP190522P07050000 | 2019-05-20 3:48PM EDT | 7,050.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 141 | 141 | 12.50% |
| NDXP190522P07075000 | 2019-05-20 3:23PM EDT | 7,075.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 130 | 218 | 12.50% |
| NDXP190522P07100000 | 2019-05-20 3:29PM EDT | 7,100.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 243 | 285 | 12.50% |
| NDXP190522P07150000 | 2019-05-20 3:48PM EDT | 7,150.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 25 | 197 | 6.25% |
| NDXP190522P07175000 | 2019-05-20 3:05PM EDT | 7,175.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 26 | 47 | 6.25% |
| NDXP190522P07200000 | 2019-05-20 3:46PM EDT | 7,200.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 65 | 57 | 6.25% |
| NDXP190522P07225000 | 2019-05-20 3:30PM EDT | 7,225.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 44 | 83 | 6.25% |
| NDXP190522P07250000 | 2019-05-20 3:42PM EDT | 7,250.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 58 | 242 | 6.25% |
| NDXP190522P07275000 | 2019-05-20 3:16PM EDT | 7,275.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 3.13% |
| NDXP190522P07300000 | 2019-05-20 3:17PM EDT | 7,300.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 55 | 85 | 3.13% |
| NDXP190522P07325000 | 2019-05-20 3:16PM EDT | 7,325.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 1.56% |
| NDXP190522P07350000 | 2019-05-20 12:12PM EDT | 7,350.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 0.78% |
| NDXP190522P07375000 | 2019-05-20 3:16PM EDT | 7,375.00 | 68.49 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.10% |
| NDXP190522P07400000 | 2019-05-20 12:46PM EDT | 7,400.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 0.00% |
| NDXP190522P07410000 | 2019-05-17 3:50PM EDT | 7,410.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NDXP190522P07425000 | 2019-05-20 12:12PM EDT | 7,425.00 | 63.43 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| NDXP190522P07440000 | 2019-05-17 11:13AM EDT | 7,440.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NDXP190522P07510000 | 2019-05-20 10:31AM EDT | 7,510.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| NDXP190522P07560000 | 2019-05-20 10:16AM EDT | 7,560.00 | 184.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP190522P07570000 | 2019-05-09 2:45PM EDT | 7,570.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP190522P07575000 | 2019-05-20 2:45PM EDT | 7,575.00 | 204.55 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NDXP190522P07640000 | 2019-05-20 10:40AM EDT | 7,640.00 | 222.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP190522P07650000 | 2019-05-20 10:40AM EDT | 7,650.00 | 232.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NDXP190522P07670000 | 2019-05-10 12:27PM EDT | 7,670.00 | 219.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP190522P07675000 | 2019-05-16 11:17AM EDT | 7,675.00 | 98.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP190522P07700000 | 2019-05-08 2:06PM EDT | 7,700.00 | 152.60 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| NDXP190522P07725000 | 2019-05-06 10:05AM EDT | 7,725.00 | 112.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP190522P07750000 | 2019-05-06 10:56AM EDT | 7,750.00 | 263.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NDXP190522P07760000 | 2019-05-13 12:08AM EDT | 7,760.00 | 271.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP190522P07775000 | 2019-05-20 2:49PM EDT | 7,775.00 | 411.17 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDXP190522P07800000 | 2019-05-20 2:49PM EDT | 7,800.00 | 436.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP190522P07825000 | 2019-05-03 4:14PM EDT | 7,825.00 | 196.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP190522P08100000 | 2019-04-24 11:05AM EDT | 8,100.00 | 298.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |