Options Chain S&P 500 INDEX (E-MINI) Jun 2022 (CME:ES.M22)

MarketNameOpenHighLowLastChangePctTime
ES.M22S&P 500 INDEX (E-MINI) Jun 20224554.004589.504479.504521.75-40.75-0.90%16:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-06-17500.00000000ES.M22.50000C4022.75  ES.M22.50000P0.55+0.1031
2022-06-17700.00000000ES.M22.70000C3823.00  ES.M22.70000P1.05+0.05146
2022-06-17900.00000000ES.M22.90000C3623.75  ES.M22.90000P1.85-0.102485
2022-06-171200.00000000ES.M22.120000C3325.25  ES.M22.120000P3.65-0.251487
2022-06-171500.00000000ES.M22.150000C3027.75  ES.M22.150000P6.25-0.502171
2022-06-172100.00000000ES.M22.210000C2436.75  ES.M22.210000P15.00+4.252916
2022-06-172200.00000000ES.M22.220000C2339.00  ES.M22.220000P17.25-2.25409
2022-06-172300.00000000ES.M22.230000C2241.50  ES.M22.230000P19.75+3.001335
2022-06-172400.00000000ES.M22.240000C2144.25  ES.M22.240000P22.50+3.251054
2022-06-172500.00000000ES.M22.250000C2047.50  ES.M22.250000P25.50+3.001664
2022-06-172550.00000000ES.M22.255000C1999.25  ES.M22.255000P27.25+0.75306
2022-06-172600.00000000ES.M22.260000C1951.25  ES.M22.260000P29.25+7.25799
2022-06-172650.00000000ES.M22.265000C1903.25  ES.M22.265000P31.25+1.25287
2022-06-172700.00000000ES.M22.270000C1855.25  ES.M22.270000P33.25-1.501053
2022-06-172750.00000000ES.M22.275000C1807.50  ES.M22.275000P35.50+3.25454
2022-06-172800.00000000ES.M22.280000C1759.75  ES.M22.280000P37.75+5.252470
2022-06-172850.00000000ES.M22.285000C1712.25  ES.M22.285000P40.25-5.50364
2022-06-172900.00000000ES.M22.290000C1664.75  ES.M22.290000P43.00-5.751148
2022-06-172950.00000000ES.M22.295000C1617.75  ES.M22.295000P45.75+4.00460
2022-06-173000.00000000ES.M22.300000C1570.50+4.7547ES.M22.300000P48.50+9.752423
2022-06-173050.00000000ES.M22.305000C1523.50-70.2512ES.M22.305000P51.500.001391
2022-06-173100.00000000ES.M22.310000C1476.75+2.7534ES.M22.310000P54.75-6.752180
2022-06-173150.00000000ES.M22.315000C1430.25+3.0066ES.M22.315000P58.25+0.50739
2022-06-173200.00000000ES.M22.320000C1384.00+4.5031ES.M22.320000P61.75+17.25800
2022-06-173250.00000000ES.M22.325000C1337.75+5.2519ES.M22.325000P65.75+8.502035
2022-06-173300.00000000ES.M22.330000C1292.00+19.001ES.M22.330000P70.00-1.001701
2022-06-173350.00000000ES.M22.335000C1246.50-11.008ES.M22.335000P74.25+15.00708
2022-06-173400.00000000ES.M22.340000C1201.25-10.25108ES.M22.340000P79.00+21.251670
2022-06-173450.00000000ES.M22.345000C1156.25+19.006ES.M22.345000P84.00+7.50627
2022-06-173500.00000000ES.M22.350000C1111.75+18.251ES.M22.350000P89.50+11.502596
2022-06-173550.00000000ES.M22.355000C1067.50  ES.M22.355000P95.00-15.50520
2022-06-173600.00000000ES.M22.360000C1023.50+30.0012ES.M22.360000P101.250.002825
2022-06-173650.00000000ES.M22.365000C980.00  ES.M22.365000P107.50+25.501562
2022-06-173700.00000000ES.M22.370000C936.75+29.757ES.M22.370000P114.50-18.751809
2022-06-173750.00000000ES.M22.375000C894.00+9.0022ES.M22.375000P121.75-16.25514
2022-06-173800.00000000ES.M22.380000C851.75+5.509ES.M22.380000P129.25+20.505803
2022-06-173850.00000000ES.M22.385000C809.75-3.7516ES.M22.385000P137.50-8.001670
2022-06-173900.00000000ES.M22.390000C768.25+8.00277ES.M22.390000P146.00+0.502906
2022-06-173950.00000000ES.M22.395000C727.50+8.2525ES.M22.395000P155.00+27.50779
2022-06-174000.00000000ES.M22.400000C687.00+5.25353ES.M22.400000P164.50+22.003901
2022-06-174050.00000000ES.M22.405000C647.00+0.50383ES.M22.405000P174.50-22.001332
2022-06-174100.00000000ES.M22.410000C607.75-52.00472ES.M22.410000P185.25+20.504225
2022-06-174150.00000000ES.M22.415000C569.00-39.75167ES.M22.415000P196.50+40.503881
2022-06-174200.00000000ES.M22.420000C531.00-25.751370ES.M22.420000P208.50+24.002843
2022-06-174250.00000000ES.M22.425000C493.75-43.25471ES.M22.425000P221.00-1.002378
2022-06-174300.00000000ES.M22.430000C457.00+8.751370ES.M22.430000P234.25+27.752906
2022-06-174350.00000000ES.M22.435000C421.00+1.251335ES.M22.435000P248.50+3.001357
2022-06-174400.00000000ES.M22.440000C386.00+38.752133ES.M22.440000P263.25-23.003785
2022-06-174450.00000000ES.M22.445000C351.75+7.251355ES.M22.445000P279.00+7.251123
2022-06-174500.00000000ES.M22.450000C318.50-29.502051ES.M22.450000P295.75+47.003490
2022-06-174550.00000000ES.M22.455000C286.50+7.501419ES.M22.455000P313.75+42.75717
2022-06-174600.00000000ES.M22.460000C255.75+19.251251ES.M22.460000P332.75+35.002090
2022-06-174650.00000000ES.M22.465000C226.25+13.252558ES.M22.465000P353.50+1.753622
2022-06-174700.00000000ES.M22.470000C198.50-15.502438ES.M22.470000P375.75+1.002136
2022-06-174750.00000000ES.M22.475000C172.50+22.751932ES.M22.475000P399.75-29.50365
2022-06-174800.00000000ES.M22.480000C148.50-5.253752ES.M22.480000P425.75+12.00713
2022-06-174850.00000000ES.M22.485000C126.50+5.251582ES.M22.485000P453.75+59.25659
2022-06-174900.00000000ES.M22.490000C107.00-12.252011ES.M22.490000P484.00+56.7514
2022-06-174950.00000000ES.M22.495000C89.50-4.251191ES.M22.495000P516.50+68.0031
2022-06-175000.00000000ES.M22.500000C74.50-1.752957ES.M22.500000P551.50+69.25126
2022-06-175050.00000000ES.M22.505000C61.75-5.254406ES.M22.505000P588.75-20.7564
2022-06-175100.00000000ES.M22.510000C50.75-4.001735ES.M22.510000P627.75-22.2546
2022-06-175150.00000000ES.M22.515000C41.75+1.50296ES.M22.515000P668.75-27.2560
2022-06-175200.00000000ES.M22.520000C34.50+0.251682ES.M22.520000P711.50 200
2022-06-175250.00000000ES.M22.525000C28.50-1.25697ES.M22.525000P755.250.0020
2022-06-175300.00000000ES.M22.530000C23.50+3.502939ES.M22.530000P800.25  
2022-06-175400.00000000ES.M22.540000C16.000.00614ES.M22.540000P893.00  
2022-06-175500.00000000ES.M22.550000C11.00-0.75992ES.M22.550000P987.75+43.7510
2022-06-175600.00000000ES.M22.560000C7.50+0.25994ES.M22.560000P1084.25  
2022-06-175700.00000000ES.M22.570000C5.000.001375ES.M22.570000P1182.00