| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEPT190920C00001000 | 2019-08-19 12:10AM EDT | 1.00 | 3.64 | 2.85 | 3.60 | 0.00 | - | - | 20 | 406.25% |
| NEPT190920C00004000 | 2019-08-23 12:43PM EDT | 4.00 | 0.40 | 0.35 | 0.00 | -0.05 | -11.11% | 2 | 611 | 0.00% |
| NEPT190920C00005000 | 2019-08-23 3:50PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | +0.01 | +11.11% | 15 | 674 | 25.00% |
| NEPT190920C00006000 | 2019-08-19 10:03AM EDT | 6.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 256 | 110.16% |
| NEPT190920C00007000 | 2019-08-16 9:33AM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 224 | 50.00% |
| NEPT190920C00008000 | 2019-08-19 11:43AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 55 | 50.00% |
| NEPT190920C00009000 | 2019-07-24 12:46PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| NEPT190920C00010000 | 2019-07-22 12:00PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEPT190920P00003000 | 2019-08-19 12:10AM EDT | 3.00 | 0.06 | - | 0.00 | 0.00 | - | - | 20 | 25.00% |
| NEPT190920P00004000 | 2019-08-23 3:56PM EDT | 4.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 145 | 2,100 | 70.70% |
| NEPT190920P00005000 | 2019-08-22 3:56PM EDT | 5.00 | 0.99 | 0.90 | 1.05 | 0.00 | - | 6 | 1,077 | 80.47% |
| NEPT190920P00006000 | 2019-08-22 3:11PM EDT | 6.00 | 1.70 | 1.75 | 2.00 | 0.00 | - | 1 | 43 | 62.50% |
| NEPT190920P00007000 | 2019-08-19 1:11PM EDT | 7.00 | 2.72 | 2.70 | 3.50 | 0.00 | - | 3 | 4 | 193.75% |
| NEPT190920P00008000 | 2019-08-19 12:10AM EDT | 8.00 | 3.60 | 3.70 | 4.20 | 0.00 | - | - | 1 | 165.63% |