Options Chain S&P 500 INDEX (E-MINI) Dec 2021 (CME:ES.Z21)

MarketNameOpenHighLowLastChangePctTime
ES.Z21S&P 500 INDEX (E-MINI) Dec 20214143.754160.004135.504159.75+14.75+0.36%14:55add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-12-17700.00000000ES.Z21.70000C3443  ES.Z21.70000P0.7+0.110726
2021-12-17900.00000000ES.Z21.90000C3243.5  ES.Z21.90000P1.3+0.15793
2021-12-171200.00000000ES.Z21.120000C2944.5  ES.Z21.120000P2.15-0.252385
2021-12-171600.00000000ES.Z21.160000C2546.75  ES.Z21.160000P4.50+0.10652
2021-12-171800.00000000ES.Z21.180000C2348.50  ES.Z21.180000P6.00-0.251819
2021-12-171900.00000000ES.Z21.190000C2249.50  ES.Z21.190000P7.25+0.25573
2021-12-172000.00000000ES.Z21.200000C2150.75  ES.Z21.200000P8.50+0.252060
2021-12-172100.00000000ES.Z21.210000C2052.00  ES.Z21.210000P9.50-0.25754
2021-12-172200.00000000ES.Z21.220000C1953.75  ES.Z21.220000P11.250.001414
2021-12-172250.00000000ES.Z21.225000C1904.50  ES.Z21.225000P12.250.00221
2021-12-172300.00000000ES.Z21.230000C1855.50  ES.Z21.230000P13.25+0.25990
2021-12-172350.00000000ES.Z21.235000C1806.50  ES.Z21.235000P14.25-0.50196
2021-12-172400.00000000ES.Z21.240000C1757.75  ES.Z21.240000P15.50-1.251516
2021-12-172450.00000000ES.Z21.245000C1709.00  ES.Z21.245000P16.75-0.25359
2021-12-172500.00000000ES.Z21.250000C1660.50  ES.Z21.250000P18.25+1.003452
2021-12-172550.00000000ES.Z21.255000C1612.00 1ES.Z21.255000P19.750.002834
2021-12-172600.00000000ES.Z21.260000C1563.75  ES.Z21.260000P21.25+0.251726
2021-12-172650.00000000ES.Z21.265000C1515.50+6.2514ES.Z21.265000P23.25-1.751412
2021-12-172700.00000000ES.Z21.270000C1467.50+5.5025ES.Z21.270000P25.00-1.251071
2021-12-172750.00000000ES.Z21.275000C1419.75+28.5013ES.Z21.275000P27.25-1.501129
2021-12-172800.00000000ES.Z21.280000C1372.00-0.751ES.Z21.280000P29.750.001775
2021-12-172850.00000000ES.Z21.285000C1324.50+4.255ES.Z21.285000P32.00-2.752181
2021-12-172900.00000000ES.Z21.290000C1277.25-22.2527ES.Z21.290000P34.75-2.001673
2021-12-172950.00000000ES.Z21.295000C1230.25-22.5021ES.Z21.295000P37.75+0.50369
2021-12-173000.00000000ES.Z21.300000C1183.50-22.7565ES.Z21.300000P41.25+0.252098
2021-12-173050.00000000ES.Z21.305000C1137.00+12.00120ES.Z21.305000P44.50-1.00423
2021-12-173100.00000000ES.Z21.310000C1090.75+12.007ES.Z21.310000P48.25-0.253107
2021-12-173150.00000000ES.Z21.315000C1052.00+7.2539ES.Z21.315000P52.25-3.75934
2021-12-173200.00000000ES.Z21.320000C999.00+1.5032ES.Z21.320000P56.500.002333
2021-12-173250.00000000ES.Z21.325000C953.75+13.5027ES.Z21.325000P61.00-0.75670
2021-12-173300.00000000ES.Z21.330000C908.75+13.2545ES.Z21.330000P67.00+0.254036
2021-12-173350.00000000ES.Z21.335000C864.25+21.252ES.Z21.335000P71.75-3.25666
2021-12-173400.00000000ES.Z21.340000C820.00+7.00225ES.Z21.340000P76.00-1.502607
2021-12-173450.00000000ES.Z21.345000C776.25+1.254ES.Z21.345000P83.75-7.00614
2021-12-173500.00000000ES.Z21.350000C733.00+2.25556ES.Z21.350000P88.75-0.752321
2021-12-173550.00000000ES.Z21.355000C690.00+5.2536ES.Z21.355000P95.50-2.752188
2021-12-173600.00000000ES.Z21.360000C647.75+3.25817ES.Z21.360000P105.00+0.251279
2021-12-173650.00000000ES.Z21.365000C606.00+2.50605ES.Z21.365000P110.75-2.751833
2021-12-173700.00000000ES.Z21.370000C565.00+2.251275ES.Z21.370000P121.25-0.502993
2021-12-173750.00000000ES.Z21.375000C532.00+7.501493ES.Z21.375000P131.75-12.751867
2021-12-173800.00000000ES.Z21.380000C484.50+2.752857ES.Z21.380000P141.250.001616
2021-12-173850.00000000ES.Z21.385000C458.50+13.001011ES.Z21.385000P150.00-4.252471
2021-12-173900.00000000ES.Z21.390000C420.00+12.752975ES.Z21.390000P164.50+5.753716
2021-12-173950.00000000ES.Z21.395000C383.00+13.001600ES.Z21.395000P177.50-13.251026
2021-12-174000.00000000ES.Z21.400000C346.50+12.501909ES.Z21.400000P193.00+1.75958
2021-12-174050.00000000ES.Z21.405000C299.50+2.75787ES.Z21.405000P206.75-4.50700
2021-12-174100.00000000ES.Z21.410000C268.25+13.003125ES.Z21.410000P220.25-6.001080
2021-12-174150.00000000ES.Z21.415000C244.75+20.752206ES.Z21.415000P236.50-5.7518
2021-12-174200.00000000ES.Z21.420000C216.50+21.002403ES.Z21.420000P262.75+5.251520
2021-12-174250.00000000ES.Z21.425000C183.25+5.252499ES.Z21.425000P285.25-14.7510
2021-12-174300.00000000ES.Z21.430000C157.75+3.753582ES.Z21.430000P310.25-11.001000
2021-12-174350.00000000ES.Z21.435000C137.50+9.752709ES.Z21.435000P337.50-17.2581
2021-12-174400.00000000ES.Z21.440000C116.25+9.002258ES.Z21.440000P367.00-0.7598
2021-12-174450.00000000ES.Z21.445000C92.00+9.751272ES.Z21.445000P399.25-6.0073
2021-12-174500.00000000ES.Z21.450000C80.00+2.752816ES.Z21.450000P434.00+11.25145
2021-12-174550.00000000ES.Z21.455000C63.75+2.751447ES.Z21.455000P471.00-48.0068
2021-12-174600.00000000ES.Z21.460000C53.50+1.001467ES.Z21.460000P510.00+2.50197
2021-12-174650.00000000ES.Z21.465000C43.50-1.75576ES.Z21.465000P550.75-54.50307
2021-12-174700.00000000ES.Z21.470000C37.50+1.251869ES.Z21.470000P593.00-3.25778
2021-12-174800.00000000ES.Z21.480000C26.00+1.251122ES.Z21.480000P681.75+11.753
2021-12-174900.00000000ES.Z21.490000C17.00+0.25452ES.Z21.490000P774.00  
2021-12-175000.00000000ES.Z21.500000C12.000.00823ES.Z21.500000P868.75 2