| 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 | 1,465.80 | 1,483.00 | 0.00 | - | 2 | 1 | 158.54% |
| NDXP190220C06050000 | 2019-02-08 12:11PM EST | 6,050.00 | 802.58 | 1,017.90 | 1,033.60 | 0.00 | - | 4 | 2 | 114.44% |
| NDXP190220C06150000 | 2019-02-08 12:11PM EST | 6,150.00 | 703.58 | 917.10 | 932.80 | 0.00 | - | 4 | 2 | 102.12% |
| NDXP190220C06400000 | 2019-01-24 11:36AM EST | 6,400.00 | 345.78 | 666.00 | 683.40 | 0.00 | - | 2 | 1 | 78.75% |
| NDXP190220C06575000 | 2019-01-25 11:44AM EST | 6,575.00 | 284.80 | 492.20 | 507.90 | 0.00 | - | 1 | 1 | 60.18% |
| NDXP190220C06600000 | 2019-01-30 9:51AM EST | 6,600.00 | 207.10 | 466.50 | 483.90 | 0.00 | - | 1 | 6 | 59.47% |
| NDXP190220C06625000 | 2019-02-08 10:49AM EST | 6,625.00 | 263.90 | 441.50 | 458.80 | 0.00 | - | 2 | 2 | 56.73% |
| NDXP190220C06650000 | 2019-02-19 9:51AM EST | 6,650.00 | 405.35 | 415.90 | 433.30 | +162.74 | +67.08% | 1 | 2 | 53.31% |
| NDXP190220C06675000 | 2019-01-25 11:44AM EST | 6,675.00 | 212.00 | 391.80 | 409.20 | 0.00 | - | 1 | 1 | 52.19% |
| NDXP190220C06700000 | 2019-02-06 3:52PM EST | 6,700.00 | 317.80 | 368.20 | 382.80 | 0.00 | - | 1 | 115 | 47.36% |
| NDXP190220C06750000 | 2019-02-19 9:51AM EST | 6,750.00 | 304.75 | 317.50 | 333.20 | +25.65 | +9.19% | 1 | 4 | 42.83% |
| NDXP190220C06800000 | 2019-02-19 10:07AM EST | 6,800.00 | 265.00 | 267.40 | 284.10 | +28.20 | +11.91% | 3 | 7 | 38.76% |
| NDXP190220C06825000 | 2019-01-29 2:27PM EST | 6,825.00 | 53.25 | 244.90 | 255.20 | 0.00 | - | 5 | 5 | 30.41% |
| NDXP190220C06850000 | 2019-02-14 3:15PM EST | 6,850.00 | 184.19 | 220.00 | 230.30 | 0.00 | - | 14 | 16 | 28.11% |
| NDXP190220C06875000 | 2019-02-14 3:15PM EST | 6,875.00 | 161.72 | 195.20 | 205.50 | 0.00 | - | 1 | 11 | 25.92% |
| NDXP190220C06925000 | 2019-02-15 1:07PM EST | 6,925.00 | 116.85 | 145.70 | 156.90 | 0.00 | - | 1 | 6 | 22.45% |
| NDXP190220C06950000 | 2019-02-19 10:37AM EST | 6,950.00 | 112.75 | 120.80 | 133.00 | +8.00 | +7.64% | 2 | 7 | 20.76% |
| NDXP190220C06975000 | 2019-02-15 1:12PM EST | 6,975.00 | 74.52 | 97.80 | 108.50 | 0.00 | - | 1 | 10 | 18.22% |
| NDXP190220C07000000 | 2019-02-19 11:48AM EST | 7,000.00 | 84.00 | 77.90 | 86.30 | +16.58 | +24.59% | 3 | 27 | 17.13% |
| NDXP190220C07025000 | 2019-02-19 9:30AM EST | 7,025.00 | 35.70 | 54.20 | 64.70 | -6.63 | -15.66% | 1 | 19 | 15.64% |
| NDXP190220C07050000 | 2019-02-19 11:51AM EST | 7,050.00 | 43.35 | 38.50 | 46.90 | +3.00 | +7.43% | 11 | 13 | 15.26% |
| NDXP190220C07075000 | 2019-02-19 12:13PM EST | 7,075.00 | 28.38 | 26.10 | 28.00 | +0.83 | +3.01% | 12 | 13 | 13.00% |
| NDXP190220C07100000 | 2019-02-19 12:16PM EST | 7,100.00 | 16.20 | 14.30 | 17.40 | +1.00 | +6.58% | 46 | 42 | 13.15% |
| NDXP190220C07125000 | 2019-02-19 11:58AM EST | 7,125.00 | 9.45 | 6.90 | 9.30 | -1.55 | -14.09% | 22 | 21 | 12.79% |
| NDXP190220C07150000 | 2019-02-19 11:54AM EST | 7,150.00 | 4.42 | 3.20 | 5.40 | -1.88 | -29.84% | 36 | 49 | 13.36% |
| NDXP190220C07175000 | 2019-02-19 9:59AM EST | 7,175.00 | 2.25 | 1.30 | 2.85 | -0.85 | -27.42% | 14 | 63 | 13.66% |
| NDXP190220C07200000 | 2019-02-19 12:19PM EST | 7,200.00 | 0.75 | 0.50 | 1.60 | -1.42 | -65.44% | 18 | 21 | 14.25% |
| NDXP190220C07225000 | 2019-02-19 12:31PM EST | 7,225.00 | 0.29 | 0.05 | 0.50 | -0.81 | -73.64% | 193 | 19 | 13.53% |
| NDXP190220C07250000 | 2019-02-19 12:27PM EST | 7,250.00 | 0.15 | 0.00 | 0.70 | -0.98 | -86.73% | 10 | 13 | 16.22% |
| NDXP190220C07275000 | 2019-02-19 9:47AM EST | 7,275.00 | 0.38 | 0.00 | 0.75 | -0.05 | -11.63% | 20 | 12 | 18.34% |
| NDXP190220C07300000 | 2019-02-12 12:29PM EST | 7,300.00 | 1.21 | 0.00 | 0.65 | 0.00 | - | 2 | 5 | 19.83% |
| NDXP190220C07325000 | 2019-02-01 1:45PM EST | 7,325.00 | 2.69 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 21.43% |
| NDXP190220C07375000 | 2019-02-15 12:22PM EST | 7,375.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 5 | 15 | 24.73% |
| NDXP190220C07400000 | 2019-02-13 9:41AM EST | 7,400.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 12 | 26.47% |
| NDXP190220C07475000 | 2019-02-15 11:55PM EST | 7,475.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 8 | 8 | 31.59% |
| NDXP190220C07500000 | 2019-02-19 12:31PM EST | 7,500.00 | 0.10 | 0.00 | 0.55 | -0.28 | -73.68% | 7 | 1 | 33.25% |
| NDXP190220C07550000 | 2019-02-13 3:32PM EST | 7,550.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 36.56% |
| 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 | 153.13% |
| NDXP190220P04800000 | 2019-02-12 3:57PM EST | 4,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 146.09% |
| NDXP190220P05000000 | 2019-01-30 10:49AM EST | 5,000.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 131.25% |
| NDXP190220P05100000 | 2019-01-30 10:49AM EST | 5,100.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 25 | 65 | 148.73% |
| NDXP190220P05200000 | 2019-01-30 10:49AM EST | 5,200.00 | 1.20 | 0.00 | 0.55 | 0.00 | - | 10 | 21 | 140.53% |
| NDXP190220P05300000 | 2019-01-18 11:48PM EST | 5,300.00 | 4.70 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 132.47% |
| NDXP190220P05500000 | 2019-02-11 3:21PM EST | 5,500.00 | 0.44 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 116.70% |
| NDXP190220P05600000 | 2019-01-18 11:48PM EST | 5,600.00 | 6.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 109.03% |
| NDXP190220P05700000 | 2019-01-29 10:57AM EST | 5,700.00 | 7.30 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 101.42% |
| NDXP190220P05800000 | 2019-01-29 10:57AM EST | 5,800.00 | 9.80 | 0.00 | 0.55 | 0.00 | - | 15 | 11 | 93.95% |
| NDXP190220P05900000 | 2019-02-11 3:00PM EST | 5,900.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 5 | 15 | 86.52% |
| NDXP190220P06000000 | 2019-02-08 2:11PM EST | 6,000.00 | 1.72 | 0.00 | 0.55 | 0.00 | - | 1 | 12 | 79.15% |
| NDXP190220P06025000 | 2019-02-11 3:53PM EST | 6,025.00 | 0.85 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 77.34% |
| NDXP190220P06050000 | 2019-02-08 2:11PM EST | 6,050.00 | 2.02 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 75.54% |
| NDXP190220P06075000 | 2019-01-28 10:28AM EST | 6,075.00 | 21.40 | 0.00 | 0.55 | 0.00 | - | 2 | 1 | 73.73% |
| NDXP190220P06100000 | 2019-02-13 10:40AM EST | 6,100.00 | 0.43 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 71.92% |
| NDXP190220P06150000 | 2019-02-19 10:06AM EST | 6,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 55.86% |
| NDXP190220P06175000 | 2019-02-08 10:22AM EST | 6,175.00 | 4.90 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 66.50% |
| NDXP190220P06200000 | 2019-02-15 12:27PM EST | 6,200.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 31 | 64.70% |
| NDXP190220P06225000 | 2019-02-14 9:31AM EST | 6,225.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 1 | 21 | 62.94% |
| NDXP190220P06250000 | 2019-02-13 3:34PM EST | 6,250.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 6 | 24 | 61.13% |
| NDXP190220P06275000 | 2019-02-08 10:22AM EST | 6,275.00 | 6.80 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 59.35% |
| NDXP190220P06300000 | 2019-02-14 9:46AM EST | 6,300.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 3 | 27 | 57.57% |
| NDXP190220P06325000 | 2019-02-13 11:30AM EST | 6,325.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 2 | 13 | 55.79% |
| NDXP190220P06350000 | 2019-02-13 10:47AM EST | 6,350.00 | 0.85 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 54.00% |
| NDXP190220P06400000 | 2019-02-14 10:08AM EST | 6,400.00 | 1.15 | 0.00 | 0.55 | 0.00 | - | 6 | 11 | 50.46% |
| NDXP190220P06425000 | 2019-02-12 10:31AM EST | 6,425.00 | 1.87 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 52.52% |
| NDXP190220P06450000 | 2019-02-14 10:09AM EST | 6,450.00 | 1.72 | 0.00 | 0.55 | 0.00 | - | 6 | 25 | 50.64% |
| NDXP190220P06475000 | 2019-02-12 1:01PM EST | 6,475.00 | 2.02 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 48.76% |
| NDXP190220P06500000 | 2019-02-14 10:38AM EST | 6,500.00 | 2.37 | 0.00 | 0.55 | 0.00 | - | 200 | 515 | 46.88% |
| NDXP190220P06525000 | 2019-02-12 10:06AM EST | 6,525.00 | 3.12 | 0.00 | 0.60 | 0.00 | - | 1 | 18 | 45.46% |
| NDXP190220P06550000 | 2019-02-14 12:00PM EST | 6,550.00 | 2.03 | 0.00 | 0.60 | 0.00 | - | 200 | 511 | 43.56% |
| NDXP190220P06575000 | 2019-02-07 2:32PM EST | 6,575.00 | 19.50 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 41.66% |
| NDXP190220P06600000 | 2019-02-15 11:18AM EST | 6,600.00 | 0.80 | 0.00 | 0.65 | 0.00 | - | 1 | 257 | 40.16% |
| NDXP190220P06625000 | 2019-02-15 1:44PM EST | 6,625.00 | 1.05 | 0.00 | 0.65 | 0.00 | - | 100 | 311 | 38.23% |
| NDXP190220P06650000 | 2019-02-15 9:54AM EST | 6,650.00 | 1.25 | 0.00 | 0.70 | 0.00 | - | 1 | 19 | 36.67% |
| NDXP190220P06675000 | 2019-02-14 9:31AM EST | 6,675.00 | 5.10 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 34.73% |
| NDXP190220P06700000 | 2019-02-15 3:32PM EST | 6,700.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 3 | 500 | 33.09% |
| NDXP190220P06725000 | 2019-02-15 2:52PM EST | 6,725.00 | 1.17 | 0.00 | 0.80 | 0.00 | - | 2 | 24 | 31.40% |
| NDXP190220P06750000 | 2019-02-15 9:54AM EST | 6,750.00 | 2.50 | 0.00 | 0.85 | 0.00 | - | 1 | 505 | 29.66% |
| NDXP190220P06775000 | 2019-02-19 9:52AM EST | 6,775.00 | 0.50 | 0.00 | 0.90 | -0.65 | -56.52% | 23 | 9 | 27.89% |
| NDXP190220P06800000 | 2019-02-19 9:52AM EST | 6,800.00 | 0.66 | 0.00 | 0.90 | -0.79 | -54.48% | 7 | 304 | 25.86% |
| NDXP190220P06825000 | 2019-02-19 9:46AM EST | 6,825.00 | 0.65 | 0.00 | 1.00 | -1.82 | -73.68% | 21 | 318 | 24.21% |
| NDXP190220P06850000 | 2019-02-19 12:20PM EST | 6,850.00 | 0.55 | 0.05 | 1.10 | -3.62 | -86.81% | 1 | 33 | 22.46% |
| NDXP190220P06875000 | 2019-02-19 11:43AM EST | 6,875.00 | 0.80 | 0.15 | 1.20 | -2.20 | -73.33% | 16 | 22 | 20.63% |
| NDXP190220P06900000 | 2019-02-19 11:43AM EST | 6,900.00 | 1.05 | 0.35 | 1.45 | -2.75 | -72.37% | 15 | 34 | 19.09% |
| NDXP190220P06925000 | 2019-02-19 12:20PM EST | 6,925.00 | 1.29 | 0.60 | 1.85 | -7.78 | -85.78% | 56 | 14 | 17.65% |
| NDXP190220P06975000 | 2019-02-19 12:35PM EST | 6,975.00 | 3.59 | 2.45 | 4.30 | -13.06 | -78.44% | 43 | 15 | 15.83% |
| NDXP190220P07000000 | 2019-02-19 12:35PM EST | 7,000.00 | 6.06 | 4.90 | 7.40 | -20.58 | -77.25% | 32 | 37 | 15.49% |
| NDXP190220P07025000 | 2019-02-19 12:34PM EST | 7,025.00 | 10.75 | 9.30 | 11.70 | -22.75 | -67.91% | 12 | 18 | 14.84% |
| NDXP190220P07050000 | 2019-02-19 12:12PM EST | 7,050.00 | 16.95 | 16.00 | 18.20 | -26.55 | -61.03% | 12 | 22 | 14.21% |
| NDXP190220P07075000 | 2019-02-19 12:12PM EST | 7,075.00 | 26.78 | 24.50 | 28.70 | -26.37 | -49.61% | 23 | 15 | 14.12% |
| NDXP190220P07125000 | 2019-02-13 2:47PM EST | 7,125.00 | 102.10 | 52.80 | 63.90 | 0.00 | - | 4 | 0 | 16.43% |
| NDXP190220P07200000 | 2019-02-19 9:36AM EST | 7,200.00 | 141.75 | 120.10 | 131.30 | -24.25 | -14.61% | 5 | 13 | 21.43% |
| NDXP190220P07250000 | 2019-02-11 3:17PM EST | 7,250.00 | 341.50 | 166.80 | 183.90 | 0.00 | - | 3 | 3 | 29.48% |
| NDXP190220P07275000 | 2019-02-11 3:17PM EST | 7,275.00 | 368.79 | 191.60 | 208.40 | 0.00 | - | 3 | 3 | 31.85% |
| NDXP190220P07425000 | 2019-02-15 2:54PM EST | 7,425.00 | 383.22 | 341.20 | 358.60 | 0.00 | - | 2 | 1 | 47.72% |