| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP190424C07200000 | 2019-03-28 10:29AM EDT | 7,200.00 | 222.97 | 609.40 | 623.90 | 0.00 | - | 1 | 1 | 89.76% |
| NDXP190424C07300000 | 2019-04-23 9:47AM EDT | 7,300.00 | 454.25 | 510.40 | 524.00 | +78.23 | +20.80% | 4 | 7 | 78.56% |
| NDXP190424C07325000 | 2019-03-28 12:31PM EDT | 7,325.00 | 124.45 | 484.90 | 498.70 | 0.00 | - | 20 | 32 | 74.38% |
| NDXP190424C07350000 | 2019-04-23 12:03PM EDT | 7,350.00 | 455.72 | 459.70 | 477.00 | +97.91 | +27.36% | 7 | 128 | 74.68% |
| NDXP190424C07375000 | 2019-04-23 9:45AM EDT | 7,375.00 | 379.45 | 435.60 | 449.10 | +58.90 | +18.37% | 2 | 28 | 69.24% |
| NDXP190424C07400000 | 2019-04-22 9:37AM EDT | 7,400.00 | 267.55 | 409.60 | 425.20 | 0.00 | - | 1 | 67 | 66.10% |
| NDXP190424C07425000 | 2019-04-23 9:47AM EDT | 7,425.00 | 328.95 | 385.20 | 398.80 | +80.05 | +32.16% | 2 | 15 | 61.98% |
| NDXP190424C07450000 | 2019-04-01 1:46PM EDT | 7,450.00 | 122.57 | 360.10 | 373.70 | 0.00 | - | 2 | 33 | 58.51% |
| NDXP190424C07475000 | 2019-04-03 10:48AM EDT | 7,475.00 | 160.57 | 335.20 | 348.90 | 0.00 | - | 2 | 7 | 55.53% |
| NDXP190424C07500000 | 2019-04-23 3:08PM EDT | 7,500.00 | 318.17 | 309.90 | 324.40 | +111.05 | +53.62% | 1 | 72 | 52.41% |
| NDXP190424C07525000 | 2019-04-23 3:08PM EDT | 7,525.00 | 292.80 | 284.90 | 299.70 | +108.85 | +59.17% | 2 | 13 | 60.14% |
| NDXP190424C07550000 | 2019-04-23 1:03PM EDT | 7,550.00 | 255.75 | 264.60 | 272.00 | +96.25 | +60.34% | 1 | 23 | 52.88% |
| NDXP190424C07575000 | 2019-04-23 1:25PM EDT | 7,575.00 | 231.11 | 239.90 | 249.50 | +98.85 | +74.74% | 8 | 15 | 52.17% |
| NDXP190424C07600000 | 2019-04-23 2:39PM EDT | 7,600.00 | 215.65 | 214.80 | 225.40 | +115.65 | +115.65% | 4 | 38 | 49.22% |
| NDXP190424C07625000 | 2019-04-23 3:08PM EDT | 7,625.00 | 192.50 | 189.90 | 196.70 | +100.95 | +110.27% | 13 | 22 | 41.11% |
| NDXP190424C07650000 | 2019-04-23 12:06PM EDT | 7,650.00 | 158.10 | 165.40 | 176.10 | +87.65 | +124.41% | 21 | 40 | 41.72% |
| NDXP190424C07675000 | 2019-04-23 12:44PM EDT | 7,675.00 | 130.17 | 140.70 | 150.60 | +76.90 | +144.36% | 7 | 25 | 36.97% |
| NDXP190424C07700000 | 2019-04-23 2:39PM EDT | 7,700.00 | 115.45 | 116.20 | 126.80 | +80.35 | +228.92% | 38 | 70 | 33.63% |
| NDXP190424C07725000 | 2019-04-23 3:59PM EDT | 7,725.00 | 87.47 | 92.10 | 102.80 | +62.77 | +254.13% | 17 | 42 | 29.80% |
| NDXP190424C07750000 | 2019-04-23 3:59PM EDT | 7,750.00 | 65.31 | 69.20 | 76.20 | +51.46 | +371.55% | 82 | 146 | 23.67% |
| NDXP190424C07775000 | 2019-04-23 3:34PM EDT | 7,775.00 | 46.39 | 49.00 | 57.60 | +38.94 | +522.68% | 112 | 96 | 22.76% |
| NDXP190424C07800000 | 2019-04-23 3:45PM EDT | 7,800.00 | 23.78 | 31.30 | 36.10 | +20.05 | +537.53% | 140 | 87 | 18.68% |
| NDXP190424C07875000 | 2019-04-23 3:45PM EDT | 7,875.00 | 3.53 | 4.60 | 6.20 | +3.05 | +635.42% | 236 | 50 | 16.49% |
| NDXP190424C08000000 | 2019-04-18 3:40PM EDT | 8,000.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 12 | 17 | 21.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP190424P05600000 | 2019-04-18 10:49AM EDT | 5,600.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 198.44% |
| NDXP190424P05900000 | 2019-04-11 2:11PM EDT | 5,900.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 150.78% |
| NDXP190424P06400000 | 2019-03-28 12:11PM EDT | 6,400.00 | 6.62 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 123.05% |
| NDXP190424P06550000 | 2019-04-18 3:46PM EDT | 6,550.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 67 | 73 | 102.15% |
| NDXP190424P06625000 | 2019-04-18 1:28PM EDT | 6,625.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 103.13% |
| NDXP190424P06825000 | 2019-04-17 10:32AM EDT | 6,825.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 79.69% |
| NDXP190424P06850000 | 2019-04-22 10:59AM EDT | 6,850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 38 | 77.73% |
| NDXP190424P06875000 | 2019-04-17 2:28PM EDT | 6,875.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 75.78% |
| NDXP190424P06950000 | 2019-04-16 3:02PM EDT | 6,950.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 69.73% |
| NDXP190424P06975000 | 2019-04-18 2:27PM EDT | 6,975.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | 96 | 102 | 67.77% |
| NDXP190424P07000000 | 2019-04-18 2:52PM EDT | 7,000.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 6 | 68 | 65.82% |
| NDXP190424P07050000 | 2019-04-22 4:03PM EDT | 7,050.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 61.72% |
| NDXP190424P07075000 | 2019-04-18 11:58AM EDT | 7,075.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 65.72% |
| NDXP190424P07100000 | 2019-04-23 9:51AM EDT | 7,100.00 | 0.05 | 0.00 | 0.10 | -0.90 | -94.74% | 8 | 39 | 57.81% |
| NDXP190424P07150000 | 2019-04-17 10:10AM EDT | 7,150.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 53.91% |
| NDXP190424P07175000 | 2019-04-15 1:15PM EDT | 7,175.00 | 3.17 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 51.95% |
| NDXP190424P07200000 | 2019-04-23 10:06AM EDT | 7,200.00 | 0.33 | 0.00 | 0.10 | -0.27 | -45.00% | 2 | 81 | 50.00% |
| NDXP190424P07225000 | 2019-04-22 2:33PM EDT | 7,225.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 311 | 50.98% |
| NDXP190424P07250000 | 2019-04-23 9:47AM EDT | 7,250.00 | 0.17 | 0.05 | 0.10 | -0.93 | -84.55% | 1 | 605 | 48.88% |
| NDXP190424P07375000 | 2019-04-23 12:29PM EDT | 7,375.00 | 0.10 | 0.05 | 0.35 | -1.77 | -94.65% | 20 | 66 | 43.87% |
| NDXP190424P07400000 | 2019-04-23 12:29PM EDT | 7,400.00 | 0.20 | 0.05 | 0.30 | -0.40 | -66.67% | 21 | 108 | 40.85% |
| NDXP190424P07500000 | 2019-04-23 11:30AM EDT | 7,500.00 | 0.25 | 0.00 | 0.40 | -0.75 | -75.00% | 32 | 128 | 32.83% |
| NDXP190424P07525000 | 2019-04-23 3:34PM EDT | 7,525.00 | 0.11 | 0.00 | 0.45 | -1.20 | -91.60% | 75 | 114 | 30.91% |
| NDXP190424P07575000 | 2019-04-23 12:49PM EDT | 7,575.00 | 0.40 | 0.05 | 0.45 | -1.90 | -82.61% | 81 | 96 | 26.07% |
| NDXP190424P07600000 | 2019-04-23 3:37PM EDT | 7,600.00 | 0.32 | 0.25 | 0.50 | -2.73 | -89.51% | 113 | 98 | 23.96% |