Options Chain NASDAQ 100 INDEX (E-MINI) Jun 2022 (CME:NQ.M22)

MarketNameOpenHighLowLastChangePctTime
NQ.M22NASDAQ 100 INDEX (E-MINI) Jun 202215730.5015730.5015685.2515712.50+3.50+0.02%09:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-06-177000.00000000NQ.M22.7000C8746.5  NQ.M22.7000P40.75-0.2544
2022-06-177100.00000000NQ.M22.7100C8648.75  NQ.M22.7100P42.75-0.50 
2022-06-177200.00000000NQ.M22.7200C8551.00  NQ.M22.7200P45.50-0.751
2022-06-177300.00000000NQ.M22.7300C8453.50  NQ.M22.7300P48.00-0.75 
2022-06-177400.00000000NQ.M22.7400C8356.00  NQ.M22.7400P50.50-0.75 
2022-06-177500.00000000NQ.M22.7500C8258.50  NQ.M22.7500P53.00+8.00 
2022-06-177600.00000000NQ.M22.7600C8161.25  NQ.M22.7600P55.75  
2022-06-177700.00000000NQ.M22.7700C8064.00  NQ.M22.7700P58.50  
2022-06-177800.00000000NQ.M22.7800C7967.00  NQ.M22.7800P61.50  
2022-06-177900.00000000NQ.M22.7900C7870.00  NQ.M22.7900P64.50  
2022-06-178000.00000000NQ.M22.8000C7773.25  NQ.M22.8000P67.50+7.751
2022-06-178100.00000000NQ.M22.8100C7676.50  NQ.M22.8100P70.75  
2022-06-178200.00000000NQ.M22.8200C7579.75  NQ.M22.8200P74.25  
2022-06-178300.00000000NQ.M22.8300C7483.25  NQ.M22.8300P77.75  
2022-06-178400.00000000NQ.M22.8400C7387.00  NQ.M22.8400P81.25  
2022-06-178500.00000000NQ.M22.8500C7291.00  NQ.M22.8500P85.00+2.255
2022-06-178600.00000000NQ.M22.8600C7195.00  NQ.M22.8600P89.00  
2022-06-178700.00000000NQ.M22.8700C7099.00  NQ.M22.8700P93.25  
2022-06-178800.00000000NQ.M22.8800C7003.50  NQ.M22.8800P97.50  
2022-06-178900.00000000NQ.M22.8900C6908.00  NQ.M22.8900P102.00+0.754
2022-06-179000.00000000NQ.M22.9000C6812.75  NQ.M22.9000P106.75+13.25511
2022-06-179100.00000000NQ.M22.9100C6717.50  NQ.M22.9100P111.50  
2022-06-179200.00000000NQ.M22.9200C6622.75  NQ.M22.9200P116.75-2.251
2022-06-179300.00000000NQ.M22.9300C6528.00  NQ.M22.9300P122.00  
2022-06-179400.00000000NQ.M22.9400C6433.50  NQ.M22.9400P127.50  
2022-06-179500.00000000NQ.M22.9500C6339.25  NQ.M22.9500P133.00-8.501
2022-06-179600.00000000NQ.M22.9600C6245.25  NQ.M22.9600P139.00  
2022-06-179700.00000000NQ.M22.9700C6151.25  NQ.M22.9700P145.00  
2022-06-179800.00000000NQ.M22.9800C6057.75  NQ.M22.9800P151.50  
2022-06-179900.00000000NQ.M22.9900C5964.25  NQ.M22.9900P158.00  
2022-06-1710000.00000000NQ.M22.10000C5871.25-159.752NQ.M22.10000P164.75+10.0031
2022-06-1710100.00000000NQ.M22.10100C5778.25  NQ.M22.10100P172.00  
2022-06-1710200.00000000NQ.M22.10200C5685.50  NQ.M22.10200P179.25  
2022-06-1710300.00000000NQ.M22.10300C5593.25  NQ.M22.10300P186.75  
2022-06-1710400.00000000NQ.M22.10400C5501.00  NQ.M22.10400P194.50 4
2022-06-1710500.00000000NQ.M22.10500C5409.25  NQ.M22.10500P202.75-0.251
2022-06-1710600.00000000NQ.M22.10600C5317.50  NQ.M22.10600P211.00  
2022-06-1710700.00000000NQ.M22.10700C5226.00  NQ.M22.10700P219.50  
2022-06-1710800.00000000NQ.M22.10800C5135.00  NQ.M22.10800P228.50  
2022-06-1710900.00000000NQ.M22.10900C5044.25  NQ.M22.10900P237.50  
2022-06-1711000.00000000NQ.M22.11000C4953.50  NQ.M22.11000P247.00+13.25402
2022-06-1711100.00000000NQ.M22.11100C4863.25  NQ.M22.11100P256.50  
2022-06-1711200.00000000NQ.M22.11200C4773.25  NQ.M22.11200P266.50+46.2545
2022-06-1711300.00000000NQ.M22.11300C4683.75  NQ.M22.11300P276.75+39.0027
2022-06-1711400.00000000NQ.M22.11400C4594.25  NQ.M22.11400P287.50+81.50 
2022-06-1711500.00000000NQ.M22.11500C4505.25  NQ.M22.11500P298.25  
2022-06-1711600.00000000NQ.M22.11600C4416.50  NQ.M22.11600P309.50+73.25 
2022-06-1711700.00000000NQ.M22.11700C4328.25 1NQ.M22.11700P321.25  
2022-06-1711800.00000000NQ.M22.11800C4240.25  NQ.M22.11800P333.25  
2022-06-1711900.00000000NQ.M22.11900C4152.50  NQ.M22.11900P345.50-2.25142
2022-06-1712000.00000000NQ.M22.12000C4065.25  NQ.M22.12000P358.25+95.5014
2022-06-1712100.00000000NQ.M22.12100C3978.50  NQ.M22.12100P371.25+72.00 
2022-06-1712200.00000000NQ.M22.12200C3892.00  NQ.M22.12200P384.75+1.5053
2022-06-1712300.00000000NQ.M22.12300C3806.00  NQ.M22.12300P398.75+3.0020
2022-06-1712400.00000000NQ.M22.12400C3720.25  NQ.M22.12400P413.00+65.7522
2022-06-1712500.00000000NQ.M22.12500C3635.25  NQ.M22.12500P427.75+55.7529
2022-06-1712600.00000000NQ.M22.12600C3550.50  NQ.M22.12600P443.00-13.25220
2022-06-1712700.00000000NQ.M22.12700C3466.25  NQ.M22.12700P458.75-10.0037
2022-06-1712800.00000000NQ.M22.12800C3382.50  NQ.M22.12800P475.00+122.0021
2022-06-1712900.00000000NQ.M22.12900C3299.25  NQ.M22.12900P491.75  
2022-06-1713000.00000000NQ.M22.13000C3216.75+90.751NQ.M22.13000P509.00+115.2566
2022-06-1713100.00000000NQ.M22.13100C3134.50  NQ.M22.13100P526.75+1.504
2022-06-1713200.00000000NQ.M22.13200C3053.00  NQ.M22.13200P545.25-24.2521
2022-06-1713300.00000000NQ.M22.13300C2972.00-104.7520NQ.M22.13300P564.25+98.008
2022-06-1713400.00000000NQ.M22.13400C2891.50-108.7540NQ.M22.13400P583.75+146.258
2022-06-1713500.00000000NQ.M22.13500C2811.75-81.7544NQ.M22.13500P604.00-52.2543
2022-06-1713600.00000000NQ.M22.13600C2732.75  NQ.M22.13600P624.75  
2022-06-1713700.00000000NQ.M22.13700C2654.25  NQ.M22.13700P646.25-9.5020
2022-06-1713800.00000000NQ.M22.13800C2576.50  NQ.M22.13800P668.50+123.751
2022-06-1713900.00000000NQ.M22.13900C2499.50  NQ.M22.13900P676.75-14.75 
2022-06-1714000.00000000NQ.M22.14000C2423.25 1NQ.M22.14000P715.25-32.251138
2022-06-1714100.00000000NQ.M22.14100C2347.75  NQ.M22.14100P739.75  
2022-06-1714200.00000000NQ.M22.14200C2273.25  NQ.M22.14200P765.00+159.50240
2022-06-1714300.00000000NQ.M22.14300C2199.25  NQ.M22.14300P791.00 2
2022-06-1714400.00000000NQ.M22.14400C2126.25  NQ.M22.14400P818.00-45.75952
2022-06-1714500.00000000NQ.M22.14500C2054.00-199.75537NQ.M22.14500P845.75-40.50145
2022-06-1714600.00000000NQ.M22.14600C1982.75  NQ.M22.14600P858.00-16.5022
2022-06-1714700.00000000NQ.M22.14700C1912.50+90.001NQ.M22.14700P904.00-14.7541
2022-06-1714800.00000000NQ.M22.14800C1843.25+129.501NQ.M22.14800P917.25-17.508
2022-06-1714900.00000000NQ.M22.14900C1774.75+69.0024NQ.M22.14900P949.50-16.7513
2022-06-1715000.00000000NQ.M22.15000C1707.50+78.00529NQ.M22.15000P999.00-14.0030
2022-06-1715100.00000000NQ.M22.15100C1641.25-83.00194NQ.M22.15100P1032.50+110.5032
2022-06-1715200.00000000NQ.M22.15200C1576.00-43.006NQ.M22.15200P1067.25-41.0025
2022-06-1715300.00000000NQ.M22.15300C1512.00+186.005NQ.M22.15300P1103.25-2.25101
2022-06-1715400.00000000NQ.M22.15400C1449.00-202.0021NQ.M22.15400P1140.25-69.502
2022-06-1715500.00000000NQ.M22.15500C1387.50+37.7540NQ.M22.15500P1178.50-55.0062
2022-06-1715600.00000000NQ.M22.15600C1327.00-88.0032NQ.M22.15600P1218.00-163.5063
2022-06-1715700.00000000NQ.M22.15700C1267.75-167.2522NQ.M22.15700P1258.75-63.0046
2022-06-1715800.00000000NQ.M22.15800C1210.00  NQ.M22.15800P1300.75-173.00151
2022-06-1715900.00000000NQ.M22.15900C1094.00-59.25255NQ.M22.15900P1344.25-65.00231
2022-06-1716000.00000000NQ.M22.16000C1098.25-5.75468NQ.M22.16000P1389.00+119.7541
2022-06-1716100.00000000NQ.M22.16100C1044.50+169.7570NQ.M22.16100P1435.25+142.7588
2022-06-1716200.00000000NQ.M22.16200C992.25+48.25377NQ.M22.16200P1483.00-80.2526
2022-06-1716300.00000000NQ.M22.16300C941.25  NQ.M22.16300P1532.00+201.0045
2022-06-1716400.00000000NQ.M22.16400C892.00+105.0024NQ.M22.16400P1582.75+179.25102
2022-06-1716500.00000000NQ.M22.16500C844.25-0.5048NQ.M22.16500P1635.00-107.7554
2022-06-1716600.00000000NQ.M22.16600C798.00-43.5056NQ.M22.16600P1688.75-111.757
2022-06-1716700.00000000NQ.M22.16700C753.50+51.5023NQ.M22.16700P1744.00-90.5047
2022-06-1716800.00000000NQ.M22.16800C666.00-44.5085NQ.M22.16800P1800.75-119.5034
2022-06-1716900.00000000NQ.M22.16900C622.25-46.7561NQ.M22.16900P1859.25+202.755
2022-06-1717000.00000000NQ.M22.17000C585.00-44.2582NQ.M22.17000P1919.50+205.755
2022-06-1717100.00000000NQ.M22.17100C547.00-44.0054NQ.M22.17100P1981.25+194.007
2022-06-1717200.00000000NQ.M22.17200C554.25-52.7526NQ.M22.17200P2044.50  
2022-06-1717300.00000000NQ.M22.17300C519.50-146.0053NQ.M22.17300P2109.50  
2022-06-1717400.00000000NQ.M22.17400C486.00-126.0068NQ.M22.17400P2176.25  
2022-06-1717500.00000000NQ.M22.17500C454.25+40.5012NQ.M22.17500P2244.25  
2022-06-1717600.00000000NQ.M22.17600C424.00+24.752NQ.M22.17600P2314.00  
2022-06-1717700.00000000NQ.M22.17700C395.25+31.006NQ.M22.17700P2385.25  
2022-06-1717800.00000000NQ.M22.17800C368.25  NQ.M22.17800P2458.25  
2022-06-1717900.00000000NQ.M22.17900C342.50-1.009NQ.M22.17900P2532.50  
2022-06-1718000.00000000NQ.M22.18000C318.25+59.0021NQ.M22.18000P2608.25+64.507
2022-06-1718100.00000000NQ.M22.18100C295.50 2NQ.M22.18100P2685.25  
2022-06-1718200.00000000NQ.M22.18200C274.25+45.506NQ.M22.18200P2764.00  
2022-06-1718300.00000000NQ.M22.18300C254.00-42.253NQ.M22.18300P2843.75  
2022-06-1718400.00000000NQ.M22.18400C235.25 1NQ.M22.18400P2925.00  
2022-06-1718500.00000000NQ.M22.18500C217.75-22.258NQ.M22.18500P3007.50  
2022-06-1718600.00000000NQ.M22.18600C201.50 1NQ.M22.18600P3091.00  
2022-06-1718700.00000000NQ.M22.18700C186.25 1NQ.M22.18700P3175.75  
2022-06-1718800.00000000NQ.M22.18800C172.25+25.001NQ.M22.18800P3261.75  
2022-06-1718900.00000000NQ.M22.18900C159.00+43.007NQ.M22.18900P3348.50+147.755
2022-06-1719000.00000000NQ.M22.19000C147.00-20.5012NQ.M22.19000P3436.50  
2022-06-1719100.00000000NQ.M22.19100C135.75-13.502NQ.M22.19100P3525.25  
2022-06-1719200.00000000NQ.M22.19200C125.50  NQ.M22.19200P3615.00  
2022-06-1719300.00000000NQ.M22.19300C116.00 2NQ.M22.19300P3705.50  
2022-06-1719400.00000000NQ.M22.19400C107.50  NQ.M22.19400P3796.75  
2022-06-1719500.00000000NQ.M22.19500C99.50-8.001NQ.M22.19500P3888.75  
2022-06-1719600.00000000NQ.M22.19600C92.00  NQ.M22.19600P3981.25