Options Chain NASDAQ 100 INDEX (E-MINI) Mar 2022 (CME:NQ.H22)

MarketNameOpenHighLowLastChangePctTime
NQ.H22NASDAQ 100 INDEX (E-MINI) Mar 202215060.015140.015024.015136.5+73.0+0.48%16:06add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-03-186400.00000000NQ.H22.6400C8741.25  NQ.H22.6400P7.25-1.00157
2022-03-186500.00000000NQ.H22.6500C8641.75  NQ.H22.6500P7.75-0.50106
2022-03-186600.00000000NQ.H22.6600C8542.00  NQ.H22.6600P8.000.006
2022-03-186700.00000000NQ.H22.6700C8442.50  NQ.H22.6700P8.50-0.504
2022-03-186800.00000000NQ.H22.6800C8343.00  NQ.H22.6800P9.00+2.2595
2022-03-186900.00000000NQ.H22.6900C8243.50  NQ.H22.6900P9.50-1.252
2022-03-187000.00000000NQ.H22.7000C8144.00  NQ.H22.7000P10.000.0011
2022-03-187100.00000000NQ.H22.7100C8044.75  NQ.H22.7100P10.50-1.254
2022-03-187200.00000000NQ.H22.7200C7945.25  NQ.H22.7200P11.25-2.754
2022-03-187300.00000000NQ.H22.7300C7846.00  NQ.H22.7300P12.00+0.505
2022-03-187400.00000000NQ.H22.7400C7746.50  NQ.H22.7400P12.50  
2022-03-187500.00000000NQ.H22.7500C7647.25  NQ.H22.7500P13.25+3.002
2022-03-187600.00000000NQ.H22.7600C7548.00  NQ.H22.7600P14.00+0.251
2022-03-187700.00000000NQ.H22.7700C7449.00  NQ.H22.7700P15.00-2.251
2022-03-187800.00000000NQ.H22.7800C7349.75  NQ.H22.7800P15.75  
2022-03-187900.00000000NQ.H22.7900C7250.75  NQ.H22.7900P16.50-1.508
2022-03-188000.00000000NQ.H22.8000C7151.50  NQ.H22.8000P17.500.0021
2022-03-188100.00000000NQ.H22.8100C7052.50  NQ.H22.8100P18.50-0.754
2022-03-188200.00000000NQ.H22.8200C6953.50  NQ.H22.8200P19.50+8.501
2022-03-188300.00000000NQ.H22.8300C6854.50  NQ.H22.8300P20.50-4.002
2022-03-188400.00000000NQ.H22.8400C6755.50  NQ.H22.8400P21.500.003
2022-03-188500.00000000NQ.H22.8500C6656.75  NQ.H22.8500P22.75-0.50600
2022-03-188600.00000000NQ.H22.8600C6558.25  NQ.H22.8600P24.00+1.2520
2022-03-188700.00000000NQ.H22.8700C6459.50  NQ.H22.8700P25.50  
2022-03-188800.00000000NQ.H22.8800C6361.00  NQ.H22.8800P26.75  
2022-03-188900.00000000NQ.H22.8900C6262.50  NQ.H22.8900P28.25  
2022-03-189000.00000000NQ.H22.9000C6164.00  NQ.H22.9000P30.00-0.507
2022-03-189100.00000000NQ.H22.9100C6065.75  NQ.H22.9100P31.75  
2022-03-189200.00000000NQ.H22.9200C5967.75  NQ.H22.9200P33.50+2.001
2022-03-189300.00000000NQ.H22.9300C5869.75  NQ.H22.9300P35.50+20.251
2022-03-189400.00000000NQ.H22.9400C5771.75  NQ.H22.9400P37.50-1.504
2022-03-189500.00000000NQ.H22.9500C5673.75  NQ.H22.9500P39.50-4.503
2022-03-189600.00000000NQ.H22.9600C5576.00  NQ.H22.9600P41.75+2.00 
2022-03-189700.00000000NQ.H22.9700C5478.50  NQ.H22.9700P44.25  
2022-03-189800.00000000NQ.H22.9800C5381.00  NQ.H22.9800P46.75  
2022-03-189900.00000000NQ.H22.9900C5283.50  NQ.H22.9900P49.25+14.5029
2022-03-1810000.00000000NQ.H22.10000C5186.50  NQ.H22.10000P52.25-2.50121
2022-03-1810100.00000000NQ.H22.10100C5089.50  NQ.H22.10100P55.00-1.2517
2022-03-1810200.00000000NQ.H22.10200C4992.50  NQ.H22.10200P58.25-1.7544
2022-03-1810300.00000000NQ.H22.10300C4896.00  NQ.H22.10300P61.50-3.2535
2022-03-1810400.00000000NQ.H22.10400C4799.50  NQ.H22.10400P65.00+1.504
2022-03-1810500.00000000NQ.H22.10500C4703.25  NQ.H22.10500P68.75-9.5018
2022-03-1810600.00000000NQ.H22.10600C4607.00  NQ.H22.10600P72.75-10.503
2022-03-1810700.00000000NQ.H22.10700C4511.25  NQ.H22.10700P76.75-9.0011
2022-03-1810800.00000000NQ.H22.10800C4415.50  NQ.H22.10800P81.00-4.251
2022-03-1810900.00000000NQ.H22.10900C4320.00  NQ.H22.10900P85.75+15.2588
2022-03-1811000.00000000NQ.H22.11000C4225.00  NQ.H22.11000P90.50-23.00404
2022-03-1811100.00000000NQ.H22.11100C4130.00  NQ.H22.11100P95.50-5.7580
2022-03-1811200.00000000NQ.H22.11200C4035.25  NQ.H22.11200P100.75+19.5010
2022-03-1811300.00000000NQ.H22.11300C3941.00  NQ.H22.11300P106.50+2.75103
2022-03-1811400.00000000NQ.H22.11400C3847.00  NQ.H22.11400P112.25+27.7569
2022-03-1811500.00000000NQ.H22.11500C3753.25  NQ.H22.11500P118.75+20.2584
2022-03-1811600.00000000NQ.H22.11600C3659.75 1NQ.H22.11600P125.25-13.2533
2022-03-1811700.00000000NQ.H22.11700C3567.00  NQ.H22.11700P132.25-32.5025
2022-03-1811800.00000000NQ.H22.11800C3474.50  NQ.H22.11800P139.75-53.0052
2022-03-1811900.00000000NQ.H22.11900C3382.25  NQ.H22.11900P147.75-18.254
2022-03-1812000.00000000NQ.H22.12000C3290.50+45.501NQ.H22.12000P156.00-21.75383
2022-03-1812100.00000000NQ.H22.12100C3199.25  NQ.H22.12100P164.75-13.5019
2022-03-1812200.00000000NQ.H22.12200C3108.50  NQ.H22.12200P173.75-38.7512
2022-03-1812300.00000000NQ.H22.12300C3018.25  NQ.H22.12300P183.50+13.7533
2022-03-1812400.00000000NQ.H22.12400C2928.25  NQ.H22.12400P193.50+37.2521
2022-03-1812500.00000000NQ.H22.12500C2838.75  NQ.H22.12500P202.50-15.0059
2022-03-1812600.00000000NQ.H22.12600C2750.00  NQ.H22.12600P215.25-26.5027
2022-03-1812700.00000000NQ.H22.12700C2661.50  NQ.H22.12700P226.75-11.0013
2022-03-1812800.00000000NQ.H22.12800C2573.50  NQ.H22.12800P238.75-37.2556
2022-03-1812900.00000000NQ.H22.12900C2486.00  NQ.H22.12900P251.25-32.2512
2022-03-1813000.00000000NQ.H22.13000C2399.25-23.758NQ.H22.13000P264.50-39.50228
2022-03-1813100.00000000NQ.H22.13100C2313.00  NQ.H22.13100P278.25-41.506
2022-03-1813200.00000000NQ.H22.13200C2227.50-65.751NQ.H22.13200P292.75-41.2538
2022-03-1813300.00000000NQ.H22.13300C2143.00  NQ.H22.13300P308.00-74.50118
2022-03-1813400.00000000NQ.H22.13400C2059.00  NQ.H22.13400P324.25+95.5052
2022-03-1813500.00000000NQ.H22.13500C1976.25-96.501NQ.H22.13500P341.25-79.5073
2022-03-1813600.00000000NQ.H22.13600C1894.25 1NQ.H22.13600P359.25-8.2534
2022-03-1813700.00000000NQ.H22.13700C1813.00  NQ.H22.13700P378.00-10.2564
2022-03-1813800.00000000NQ.H22.13800C1732.75-55.001NQ.H22.13800P398.00-162.5056
2022-03-1813900.00000000NQ.H22.13900C1653.75  NQ.H22.13900P418.75+71.5040
2022-03-1814000.00000000NQ.H22.14000C1575.50-9.75116NQ.H22.14000P440.50-86.75493
2022-03-1814100.00000000NQ.H22.14100C1498.50-348.0077NQ.H22.14100P463.50-30.2529
2022-03-1814200.00000000NQ.H22.14200C1422.75-47.503NQ.H22.14200P487.75-64.5069
2022-03-1814300.00000000NQ.H22.14300C1348.00-54.253NQ.H22.14300P513.00-120.75198
2022-03-1814400.00000000NQ.H22.14400C1274.75-53.253NQ.H22.14400P539.75-54.00122
2022-03-1814500.00000000NQ.H22.14500C1203.00+150.0020NQ.H22.14500P567.75-108.25432
2022-03-1814600.00000000NQ.H22.14600C1132.50+4.005NQ.H22.14600P597.50-34.2586
2022-03-1814700.00000000NQ.H22.14700C1063.75+41.0060NQ.H22.14700P628.50-93.7556
2022-03-1814800.00000000NQ.H22.14800C996.50-3.7522NQ.H22.14800P661.25-116.0066
2022-03-1814900.00000000NQ.H22.14900C931.25+56.2532NQ.H22.14900P696.00-81.75114
2022-03-1815000.00000000NQ.H22.15000C867.75+119.00209NQ.H22.15000P732.50-60.00111
2022-03-1815100.00000000NQ.H22.15100C806.25+42.752055NQ.H22.15100P771.00-133.2587
2022-03-1815200.00000000NQ.H22.15200C746.75-151.252016NQ.H22.15200P811.50-21.2538
2022-03-1815300.00000000NQ.H22.15300C689.50+10.75126NQ.H22.15300P854.25-36.5069
2022-03-1815400.00000000NQ.H22.15400C634.50+0.2577NQ.H22.15400P899.25-37.7523
2022-03-1815500.00000000NQ.H22.15500C582.00+9.50380NQ.H22.15500P946.75-153.75145
2022-03-1815600.00000000NQ.H22.15600C532.00+28.00135NQ.H22.15600P996.75-99.0057
2022-03-1815700.00000000NQ.H22.15700C484.50+13.00107NQ.H22.15700P1049.25-160.00137
2022-03-1815800.00000000NQ.H22.15800C439.75-36.00141NQ.H22.15800P1104.25  
2022-03-1815900.00000000NQ.H22.15900C397.50+57.00114NQ.H22.15900P1162.00+53.2517
2022-03-1816000.00000000NQ.H22.16000C358.00+76.25771NQ.H22.16000P1222.50-166.00109
2022-03-1816100.00000000NQ.H22.16100C321.25-153.50607NQ.H22.16100P1285.75  
2022-03-1816200.00000000NQ.H22.16200C287.25+39.00205NQ.H22.16200P1351.75+67.502
2022-03-1816300.00000000NQ.H22.16300C255.75+6.5064NQ.H22.16300P1420.25 3
2022-03-1816400.00000000NQ.H22.16400C227.00+9.0056NQ.H22.16400P1491.50  
2022-03-1816500.00000000NQ.H22.16500C200.75+19.25226NQ.H22.16500P1565.50  
2022-03-1816600.00000000NQ.H22.16600C177.25-5.75107NQ.H22.16600P1641.75  
2022-03-1816700.00000000NQ.H22.16700C156.00-4.0068NQ.H22.16700P1720.50  
2022-03-1816800.00000000NQ.H22.16800C137.00+29.5092NQ.H22.16800P1801.25  
2022-03-1816900.00000000NQ.H22.16900C120.00-28.7521NQ.H22.16900P1884.50  
2022-03-1817000.00000000NQ.H22.17000C105.00+20.5052NQ.H22.17000P1975.00-81.5046
2022-03-1817100.00000000NQ.H22.17100C91.75+2.2554NQ.H22.17100P2056.25  
2022-03-1817200.00000000NQ.H22.17200C80.25-21.7552NQ.H22.17200P2144.75  
2022-03-1817300.00000000NQ.H22.17300C70.25-12.5035NQ.H22.17300P2234.75  
2022-03-1817400.00000000NQ.H22.17400C61.50 49NQ.H22.17400P2325.75  
2022-03-1817500.00000000NQ.H22.17500C53.75-4.7561NQ.H22.17500P2418.00  
2022-03-1817600.00000000NQ.H22.17600C47.00-28.7583NQ.H22.17600P2511.25  
2022-03-1817700.00000000NQ.H22.17700C41.00-4.7547NQ.H22.17700P2605.25  
2022-03-1817800.00000000NQ.H22.17800C36.00-5.2517NQ.H22.17800P2700.25  
2022-03-1817900.00000000NQ.H22.17900C31.50-15.7554NQ.H22.17900P2795.75 3
2022-03-1818000.00000000NQ.H22.18000C27.75-7.5059NQ.H22.18000P2892.00-40.7523
2022-03-1818100.00000000NQ.H22.18100C24.50+2.252NQ.H22.18100P2988.75  
2022-03-1818200.00000000NQ.H22.18200C21.50+0.2520NQ.H22.18200P3085.75  
2022-03-1818300.00000000NQ.H22.18300C19.25-13.5026NQ.H22.18300P3183.25+10.255
2022-03-1818400.00000000NQ.H22.18400C17.00-3.00122NQ.H22.18400P3281.25  
2022-03-1818500.00000000NQ.H22.18500C15.00-2.253NQ.H22.18500P3379.25  
2022-03-1818600.00000000NQ.H22.18600C13.50 10NQ.H22.18600P3477.50+9.255
2022-03-1818700.00000000NQ.H22.18700C12.00  NQ.H22.18700P3576.25  
2022-03-1818800.00000000NQ.H22.18800C10.75  NQ.H22.18800P3675.00  
2022-03-1818900.00000000NQ.H22.18900C9.75-0.7516NQ.H22.18900P3773.75  
2022-03-1819000.00000000NQ.H22.19000C8.75+1.505NQ.H22.19000P3872.75  
2022-03-1819100.00000000NQ.H22.19100C7.75+1.503NQ.H22.19100P3972.00  
2022-03-1819200.00000000NQ.H22.19200C7.00  NQ.H22.19200P4071.25  
2022-03-1819300.00000000NQ.H22.19300C6.25+5.0025NQ.H22.19300P4170.50  
2022-03-1819400.00000000NQ.H22.19400C5.75  NQ.H22.19400P4269.75  
2022-03-1819500.00000000NQ.H22.19500C5.25+1.251NQ.H22.19500P4369.25  
2022-03-1819600.00000000NQ.H22.19600C4.70+4.251NQ.H22.19600P4468.75