| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEPT200221C00001000 | 2020-02-13 12:34PM EST | 1.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 1 | 7 | 437.50% |
| NEPT200221C00002000 | 2020-02-14 3:26PM EST | 2.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 30 | 413 | 134.38% |
| NEPT200221C00003000 | 2020-02-13 3:17PM EST | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 3,213 | 275.00% |
| NEPT200221C00004000 | 2020-02-13 12:50PM EST | 4.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 4,151 | 500.00% |
| NEPT200221C00005000 | 2020-01-21 1:52PM EST | 5.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2,085 | 718.75% |
| NEPT200221C00006000 | 2020-02-06 12:39PM EST | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,056 | 531.25% |
| NEPT200221C00007000 | 2020-02-10 9:30AM EST | 7.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 495 | 771.88% |
| NEPT200221C00008000 | 2019-11-08 9:33AM EST | 8.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 136 | 1,050.00% |
| NEPT200221C00010000 | 2019-11-11 3:40PM EST | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 987.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEPT200221P00001000 | 2020-02-10 3:40PM EST | 1.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 396.88% |
| NEPT200221P00002000 | 2020-02-14 3:18PM EST | 2.00 | 0.10 | 0.05 | 0.30 | -0.10 | -50.00% | 15 | 479 | 121.88% |
| NEPT200221P00003000 | 2020-02-13 3:46PM EST | 3.00 | 1.10 | 1.00 | 1.25 | 0.00 | - | 16 | 521 | 243.75% |
| NEPT200221P00004000 | 2020-02-14 3:33PM EST | 4.00 | 2.15 | 2.00 | 2.25 | +0.35 | +19.44% | 4 | 167 | 350.00% |
| NEPT200221P00005000 | 2020-02-10 1:01PM EST | 5.00 | 3.00 | 3.00 | 3.50 | 0.00 | - | 10 | 903 | 703.13% |
| NEPT200221P00006000 | 2020-02-04 10:54AM EST | 6.00 | 3.76 | 4.00 | 4.40 | 0.00 | - | 2 | 912 | 693.75% |
| NEPT200221P00008000 | 2019-08-21 10:32AM EST | 8.00 | 4.00 | 4.20 | 4.40 | 0.00 | - | 10 | 87 | 0.00% |
| NEPT200221P00009000 | 2019-07-25 11:51AM EST | 9.00 | 3.96 | 4.80 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NEPT200221P00010000 | 2019-08-19 1:41PM EST | 10.00 | 5.80 | 5.90 | 6.30 | 0.00 | - | - | 10 | 0.00% |