Options Chain S&P 500 INDEX (E-MINI) Sep 2022 (CME:ES.U22)

MarketNameOpenHighLowLastChangePctTime
ES.U22S&P 500 INDEX (E-MINI) Sep 20224573.004573.004573.004574.00-106.25-2.32%12:06add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-09-162100.00000000ES.U22.210000C2490.25  ES.U22.210000P18.50+2.001156
2022-09-162200.00000000ES.U22.220000C2393.00  ES.U22.220000P21.250.00658
2022-09-162300.00000000ES.U22.230000C2296.00  ES.U22.230000P24.25+8.50459
2022-09-162400.00000000ES.U22.240000C2199.50  ES.U22.240000P24.00-3.75355
2022-09-162500.00000000ES.U22.250000C2103.50  ES.U22.250000P31.75-0.75712
2022-09-162600.00000000ES.U22.260000C2008.25  ES.U22.260000P36.25-2.00802
2022-09-162700.00000000ES.U22.270000C1913.50  ES.U22.270000P41.50-1.25261
2022-09-162800.00000000ES.U22.280000C1819.25  ES.U22.280000P41.50-5.75812
2022-09-162900.00000000ES.U22.290000C1725.75  ES.U22.290000P53.75+8.25366
2022-09-163000.00000000ES.U22.300000C1633.00  ES.U22.300000P60.75+10.251550
2022-09-163100.00000000ES.U22.310000C1541.00 100ES.U22.310000P68.75+3.50797
2022-09-163200.00000000ES.U22.320000C1450.00+3.50152ES.U22.320000P77.75-1.50550
2022-09-163300.00000000ES.U22.330000C1360.25 1ES.U22.330000P76.50-11.25411
2022-09-163400.00000000ES.U22.340000C1271.75+21.502ES.U22.340000P99.25+14.25846
2022-09-163500.00000000ES.U22.350000C1184.25-17.50103ES.U22.350000P98.50-13.00805
2022-09-163600.00000000ES.U22.360000C1097.25-13.7526ES.U22.360000P109.50-15.001072
2022-09-163700.00000000ES.U22.370000C1009.75-34.25175ES.U22.370000P136.75+27.25687
2022-09-163800.00000000ES.U22.380000C922.50-4.501ES.U22.380000P149.50+4.252072
2022-09-163900.00000000ES.U22.390000C837.25  ES.U22.390000P164.00-0.50818
2022-09-164000.00000000ES.U22.400000C755.25+14.0037ES.U22.400000P173.50-8.501850
2022-09-164100.00000000ES.U22.410000C679.00+17.2536ES.U22.410000P205.50+9.501711
2022-09-164200.00000000ES.U22.420000C608.50+15.00405ES.U22.420000P219.75-15.25860
2022-09-164300.00000000ES.U22.430000C541.75-54.25901ES.U22.430000P268.00+21.50505
2022-09-164400.00000000ES.U22.440000C476.50+21.75918ES.U22.440000P302.75+49.251099
2022-09-164500.00000000ES.U22.450000C412.00+21.00793ES.U22.450000P299.00-39.001390
2022-09-164600.00000000ES.U22.460000C344.50-4.005495ES.U22.460000P374.25+64.50787
2022-09-164700.00000000ES.U22.470000C294.25+6.50558ES.U22.470000P376.50-37.252881
2022-09-164800.00000000ES.U22.480000C233.25+0.254434ES.U22.480000P458.75+6.75161
2022-09-164900.00000000ES.U22.490000C185.75+5.001627ES.U22.490000P511.25-4.50299
2022-09-165000.00000000ES.U22.500000C145.50-25.752370ES.U22.500000P571.00-0.75736
2022-09-165100.00000000ES.U22.510000C111.25+7.25808ES.U22.510000P636.50-1.50115
2022-09-165200.00000000ES.U22.520000C71.25-11.501282ES.U22.520000P708.00-3.2550
2022-09-165300.00000000ES.U22.530000C49.75-10.25584ES.U22.530000P785.25-3.5030
2022-09-165400.00000000ES.U22.540000C42.50-3.50562ES.U22.540000P867.50-13.7521
2022-09-165500.00000000ES.U22.550000C29.50+1.25290ES.U22.550000P954.50  
2022-09-165600.00000000ES.U22.560000C20.25+1.75511ES.U22.560000P1045.25  
2022-09-165700.00000000ES.U22.570000C13.75-0.25945ES.U22.570000P1138.75