Options Chain NASDAQ 100 INDEX (E-MINI) Dec 2020 (CME:NQ.Z20)

MarketNameOpenHighLowLastChangePctTime
NQ.Z20NASDAQ 100 INDEX (E-MINI) Dec 202011669.2511691.7511551.0011669.00+12.50+0.11%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
35.00000000NQ.Z20.35C5955.25  NQ.Z20.35P11.00 25
36.00000000NQ.Z20.36C5856.75  NQ.Z20.36P12.25 3
37.00000000NQ.Z20.37C5758.00  NQ.Z20.37P13.50 2
38.00000000NQ.Z20.38C5659.50  NQ.Z20.38P15.00 3
39.00000000NQ.Z20.39C5561.25  NQ.Z20.39P16.75 2
40.00000000NQ.Z20.40C5463.00  NQ.Z20.40P18.50 9
41.00000000NQ.Z20.41C5364.75  NQ.Z20.41P20.25 7
42.00000000NQ.Z20.42C5266.75  NQ.Z20.42P22.25 7
43.00000000NQ.Z20.43C5168.75  NQ.Z20.43P24.25  
44.00000000NQ.Z20.44C5071.00  NQ.Z20.44P26.50 4
45.00000000NQ.Z20.45C4973.50  NQ.Z20.45P29.00 3
46.00000000NQ.Z20.46C4876.25  NQ.Z20.46P31.75 1
47.00000000NQ.Z20.47C4779.00  NQ.Z20.47P34.50 2
48.00000000NQ.Z20.48C4682.00  NQ.Z20.48P37.50  
49.00000000NQ.Z20.49C4585.25  NQ.Z20.49P40.75 6
50.00000000NQ.Z20.50C4488.75  NQ.Z20.50P44.25 14
51.00000000NQ.Z20.51C4392.50  NQ.Z20.51P48.00  
52.00000000NQ.Z20.52C4296.75  NQ.Z20.52P52.00 4
53.00000000NQ.Z20.53C4201.00  NQ.Z20.53P56.25 1
54.00000000NQ.Z20.54C4105.75  NQ.Z20.54P61.00 5
55.00000000NQ.Z20.55C4010.75  NQ.Z20.55P66.00 16
56.00000000NQ.Z20.56C3916.00  NQ.Z20.56P71.25  
57.00000000NQ.Z20.57C3821.75  NQ.Z20.57P77.00  
58.00000000NQ.Z20.58C3727.75  NQ.Z20.58P83.00 4
59.00000000NQ.Z20.59C3634.25  NQ.Z20.59P89.50 1
60.00000000NQ.Z20.60C3541.00  NQ.Z20.60P96.25 29
61.00000000NQ.Z20.61C3448.50  NQ.Z20.61P103.75 61
62.00000000NQ.Z20.62C3356.25  NQ.Z20.62P111.50 14
63.00000000NQ.Z20.63C3264.50  NQ.Z20.63P119.75 3
64.00000000NQ.Z20.64C3173.25  NQ.Z20.64P128.50  
65.00000000NQ.Z20.65C3082.50  NQ.Z20.65P137.75 202
66.00000000NQ.Z20.66C2992.50  NQ.Z20.66P147.50 2
67.00000000NQ.Z20.67C2902.75  NQ.Z20.67P158.00 2
68.00000000NQ.Z20.68C2814.00  NQ.Z20.68P169.00 1
69.00000000NQ.Z20.69C2725.50  NQ.Z20.69P180.50 8
70.00000000NQ.Z20.70C2637.75 20NQ.Z20.70P192.75 22
71.00000000NQ.Z20.71C2550.75  NQ.Z20.71P205.75 8
72.00000000NQ.Z20.72C2464.25  NQ.Z20.72P219.25 50
73.00000000NQ.Z20.73C2378.50 20NQ.Z20.73P233.50 2
74.00000000NQ.Z20.74C2293.50 3NQ.Z20.74P248.50 59
75.00000000NQ.Z20.75C2209.50  NQ.Z20.75P264.25 11
76.00000000NQ.Z20.76C2126.00 360NQ.Z20.76P281.00 5
77.00000000NQ.Z20.77C2043.50  NQ.Z20.77P298.25 2
78.00000000NQ.Z20.78C1961.75  NQ.Z20.78P316.50 27
79.00000000NQ.Z20.79C1880.75 1NQ.Z20.79P335.75 9
80.00000000NQ.Z20.80C1800.75  NQ.Z20.80P355.75 482
81.00000000NQ.Z20.81C1721.75  NQ.Z20.81P376.75 39
82.00000000NQ.Z20.82C1643.75  NQ.Z20.82P398.50 130
83.00000000NQ.Z20.83C1566.75 2NQ.Z20.83P421.50 8
84.00000000NQ.Z20.84C1490.75 5NQ.Z20.84P445.50 32
85.00000000NQ.Z20.85C1416.00 93NQ.Z20.85P470.75 174
86.00000000NQ.Z20.86C1342.50 2NQ.Z20.86P497.00 42
87.00000000NQ.Z20.87C1270.00 141NQ.Z20.87P524.75 1
88.00000000NQ.Z20.88C1199.00 11NQ.Z20.88P553.50 3
89.00000000NQ.Z20.89C1129.25 9NQ.Z20.89P584.00 5
90.00000000NQ.Z20.90C1061.00 47NQ.Z20.90P615.75 34
91.00000000NQ.Z20.91C994.25 1NQ.Z20.91P649.00 1
92.00000000NQ.Z20.92C929.25 19NQ.Z20.92P683.75 59
93.00000000NQ.Z20.93C865.75 40NQ.Z20.93P720.50 3
94.00000000NQ.Z20.94C804.25 19NQ.Z20.94P758.75 2
95.00000000NQ.Z20.95C744.50 32NQ.Z20.95P799.00 26
96.00000000NQ.Z20.96C686.75 11NQ.Z20.96P841.25  
97.00000000NQ.Z20.97C631.00 19NQ.Z20.97P885.50  
98.00000000NQ.Z20.98C577.50 11NQ.Z20.98P931.75 1
99.00000000NQ.Z20.99C526.25 21NQ.Z20.99P980.75  
100.00000000NQ.Z20.100C477.50 189NQ.Z20.100P1031.75  
101.00000000NQ.Z20.101C431.25 7NQ.Z20.101P1085.50  
102.00000000NQ.Z20.102C387.50 3NQ.Z20.102P1142.00  
103.00000000NQ.Z20.103C346.50 2NQ.Z20.103P1201.00  
104.00000000NQ.Z20.104C308.50 6NQ.Z20.104P1262.75  
105.00000000NQ.Z20.105C273.00 28NQ.Z20.105P1327.25  
106.00000000NQ.Z20.106C240.50 35NQ.Z20.106P1394.75  
107.00000000NQ.Z20.107C210.75  NQ.Z20.107P1464.75  
108.00000000NQ.Z20.108C183.50 3NQ.Z20.108P1537.75  
109.00000000NQ.Z20.109C159.25 5NQ.Z20.109P1613.25  
110.00000000NQ.Z20.110C137.25 5NQ.Z20.110P1691.50  
111.00000000NQ.Z20.111C118.00 7NQ.Z20.111P1772.00  
112.00000000NQ.Z20.112C100.75  NQ.Z20.112P1855.00  
113.00000000NQ.Z20.113C85.75 4NQ.Z20.113P1940.00  
114.00000000NQ.Z20.114C72.75 15NQ.Z20.114P2027.00  
115.00000000NQ.Z20.115C61.75 5NQ.Z20.115P2115.75  
116.00000000NQ.Z20.116C52.00  NQ.Z20.116P2206.00  
117.00000000NQ.Z20.117C44.00 4NQ.Z20.117P2298.00  
118.00000000NQ.Z20.118C37.00 3NQ.Z20.118P2391.00  
119.00000000NQ.Z20.119C31.25 4NQ.Z20.119P2485.25  
120.00000000NQ.Z20.120C26.50 20NQ.Z20.120P2580.50  
121.00000000NQ.Z20.121C22.50 3NQ.Z20.121P2676.25  
122.00000000NQ.Z20.122C19.00 4NQ.Z20.122P2773.00  
123.00000000NQ.Z20.123C16.25 2NQ.Z20.123P2870.00  
124.00000000NQ.Z20.124C13.75 1NQ.Z20.124P2967.75  
125.00000000NQ.Z20.125C11.75 1NQ.Z20.125P3065.75  
126.00000000NQ.Z20.126C10.00  NQ.Z20.126P3164.00  
127.00000000NQ.Z20.127C8.50 15NQ.Z20.127P3262.50  
2020-12-183500.00000000NQ.Z20.3500C7757.50  NQ.Z20.3500P0.60-0.10237
2020-12-183600.00000000NQ.Z20.3600C7657.75  NQ.Z20.3600P3.65+2.002
2020-12-183700.00000000NQ.Z20.3700C7558.00  NQ.Z20.3700P4.00-0.253
2020-12-183800.00000000NQ.Z20.3800C7458.25  NQ.Z20.3800P4.30+0.753
2020-12-183900.00000000NQ.Z20.3900C7952.50+54.00 NQ.Z20.3900P4.60-1.003
2020-12-184000.00000000NQ.Z20.4000C7259.00  NQ.Z20.4000P2.30-0.35320
2020-12-184100.00000000NQ.Z20.4100C7159.25  NQ.Z20.4100P5.25+1.2532
2020-12-184200.00000000NQ.Z20.4200C7059.75  NQ.Z20.4200P5.75-2.0010
2020-12-184300.00000000NQ.Z20.4300C6960.00  NQ.Z20.4300P6.00-0.7521
2020-12-184400.00000000NQ.Z20.4400C6860.50  NQ.Z20.4400P6.50-0.7515
2020-12-184500.00000000NQ.Z20.4500C6760.75  NQ.Z20.4500P6.75+1.2541
2020-12-184600.00000000NQ.Z20.4600C6661.25  NQ.Z20.4600P7.25+2.5019
2020-12-184700.00000000NQ.Z20.4700C6561.75  NQ.Z20.4700P7.75+1.2527
2020-12-184800.00000000NQ.Z20.4800C6462.25  NQ.Z20.4800P8.00+1.0034
2020-12-184900.00000000NQ.Z20.4900C6362.75  NQ.Z20.4900P8.50+1.756
2020-12-185000.00000000NQ.Z20.5000C6263.25  NQ.Z20.5000P2.30+0.15218
2020-12-185100.00000000NQ.Z20.5100C6163.75  NQ.Z20.5100P9.75-1.504
2020-12-185200.00000000NQ.Z20.5200C6064.50  NQ.Z20.5200P10.25-0.7569
2020-12-185300.00000000NQ.Z20.5300C5965.00  NQ.Z20.5300P11.000.0064
2020-12-185400.00000000NQ.Z20.5400C5865.75  NQ.Z20.5400P11.75-2.5018
2020-12-185500.00000000NQ.Z20.5500C5766.50  NQ.Z20.5500P9.50-1.25184
2020-12-185600.00000000NQ.Z20.5600C5667.50  NQ.Z20.5600P13.25-1.25117
2020-12-185700.00000000NQ.Z20.5700C5568.25  NQ.Z20.5700P14.25+7.5050
2020-12-185800.00000000NQ.Z20.5800C5469.25  NQ.Z20.5800P15.25+3.2585
2020-12-185900.00000000NQ.Z20.5900C5370.25  NQ.Z20.5900P6.00+1.0080
2020-12-186000.00000000NQ.Z20.6000C5271.50  NQ.Z20.6000P4.70-1.05329
2020-12-186100.00000000NQ.Z20.6100C5172.75  NQ.Z20.6100P18.50-21.50633
2020-12-186200.00000000NQ.Z20.6200C5074.00  NQ.Z20.6200P20.00-5.7579
2020-12-186300.00000000NQ.Z20.6300C4975.50  NQ.Z20.6300P5.75-0.2550
2020-12-186400.00000000NQ.Z20.6400C4877.00  NQ.Z20.6400P14.75+0.5035
2020-12-186500.00000000NQ.Z20.6500C4778.75  NQ.Z20.6500P8.50+1.00265
2020-12-186600.00000000NQ.Z20.6600C4680.75  NQ.Z20.6600P8.75+0.25488
2020-12-186700.00000000NQ.Z20.6700C4582.75  NQ.Z20.6700P9.25+0.2525
2020-12-186800.00000000NQ.Z20.6800C4484.75  NQ.Z20.6800P30.75+0.5063
2020-12-186900.00000000NQ.Z20.6900C4387.25  NQ.Z20.6900P33.00+1.7548
2020-12-187000.00000000NQ.Z20.7000C4289.75 20NQ.Z20.7000P9.00-0.25475
2020-12-187100.00000000NQ.Z20.7100C4192.50  NQ.Z20.7100P20.25-5.2518
2020-12-187200.00000000NQ.Z20.7200C4095.75-617.252NQ.Z20.7200P10.00-0.7548
2020-12-187300.00000000NQ.Z20.7300C3999.00 20NQ.Z20.7300P13.25+1.0047
2020-12-187400.00000000NQ.Z20.7400C3902.50 3NQ.Z20.7400P19.75+0.2562
2020-12-187500.00000000NQ.Z20.7500C3625.00-55.005NQ.Z20.7500P15.00-3.00357
2020-12-187600.00000000NQ.Z20.7600C3770.00-56.75360NQ.Z20.7600P61.00+8.7517
2020-12-187700.00000000NQ.Z20.7700C3615.50  NQ.Z20.7700P15.50-3.2519
2020-12-187800.00000000NQ.Z20.7800C3520.50  NQ.Z20.7800P46.00-7.5069
2020-12-187900.00000000NQ.Z20.7900C3101.00-4.501NQ.Z20.7900P42.00-9.7532
2020-12-188000.00000000NQ.Z20.8000C3008.00-4.501NQ.Z20.8000P23.50+1.00218
2020-12-188100.00000000NQ.Z20.8100C3061.00-5.25 NQ.Z20.8100P22.00-1.0055
2020-12-188200.00000000NQ.Z20.8200C3145.75  NQ.Z20.8200P24.25-4.00190
2020-12-188300.00000000NQ.Z20.8300C2915.00-22.754NQ.Z20.8300P26.50-1.2531
2020-12-188400.00000000NQ.Z20.8400C2961.50 5NQ.Z20.8400P30.00+1.7531
2020-12-188500.00000000NQ.Z20.8500C3714.50+447.2595NQ.Z20.8500P36.00-1.00317
2020-12-188600.00000000NQ.Z20.8600C2780.00 2NQ.Z20.8600P33.75-6.7581
2020-12-188700.00000000NQ.Z20.8700C2690.25-26.75140NQ.Z20.8700P40.25-1.5031
2020-12-188800.00000000NQ.Z20.8800C2601.25 22NQ.Z20.8800P46.50-2.25129
2020-12-188900.00000000NQ.Z20.8900C2789.25-50.509NQ.Z20.8900P57.50+3.7561
2020-12-189000.00000000NQ.Z20.9000C2425.75-56.7547NQ.Z20.9000P51.50+2.00379
2020-12-189100.00000000NQ.Z20.9100C2339.25+58.003NQ.Z20.9100P209.50+13.0033
2020-12-189200.00000000NQ.Z20.9200C2253.50 19NQ.Z20.9200P64.75+3.00904
2020-12-189300.00000000NQ.Z20.9300C2169.00+155.5052NQ.Z20.9300P69.75+1.25136
2020-12-189400.00000000NQ.Z20.9400C2085.25-35.7528NQ.Z20.9400P95.50+9.50129
2020-12-189500.00000000NQ.Z20.9500C2250.50-28.7548NQ.Z20.9500P77.00-4.00117
2020-12-189600.00000000NQ.Z20.9600C1921.00-14.7510NQ.Z20.9600P90.00-4.5092
2020-12-189700.00000000NQ.Z20.9700C1840.75+82.2543NQ.Z20.9700P93.00-9.50191
2020-12-189800.00000000NQ.Z20.9800C1761.50+48.005NQ.Z20.9800P118.25+5.25148
2020-12-189900.00000000NQ.Z20.9900C1683.25+112.7586NQ.Z20.9900P121.50-28.50166
2020-12-1810000.00000000NQ.Z20.10000C2223.00+331.50229NQ.Z20.10000P131.25-5.751405
2020-12-1810100.00000000NQ.Z20.10100C1530.75+48.0020NQ.Z20.10100P158.00+8.00233
2020-12-1810200.00000000NQ.Z20.10200C1456.50+11.7526NQ.Z20.10200P181.00+21.00844
2020-12-1810300.00000000NQ.Z20.10300C1383.50-23.7590NQ.Z20.10300P205.25+11.50983
2020-12-1810400.00000000NQ.Z20.10400C1312.00+68.2513NQ.Z20.10400P222.75-9.0043
2020-12-1810500.00000000NQ.Z20.10500C1910.00+315.00142NQ.Z20.10500P218.25-29.751447
2020-12-1810600.00000000NQ.Z20.10600C1295.00-44.0045NQ.Z20.10600P247.50+4.75266
2020-12-1810700.00000000NQ.Z20.10700C1691.00+369.2535NQ.Z20.10700P247.75-17.75275
2020-12-1810800.00000000NQ.Z20.10800C1000.00+75.75154NQ.Z20.10800P304.00+14.00147
2020-12-1810900.00000000NQ.Z20.10900C770.00+70.0018NQ.Z20.10900P300.50-16.0091
2020-12-1811000.00000000NQ.Z20.11000C1447.00+348.0091NQ.Z20.11000P327.00-21.50555
2020-12-1811100.00000000NQ.Z20.11100C834.00+87.00194NQ.Z20.11100P314.50-54.75235
2020-12-1811200.00000000NQ.Z20.11200C1261.50+37.2595NQ.Z20.11200P400.25-21.75974
2020-12-1811300.00000000NQ.Z20.11300C760.50-39.50108NQ.Z20.11300P453.50+11.5077
2020-12-1811400.00000000NQ.Z20.11400C1105.00+278.25152NQ.Z20.11400P511.00+25.0079
2020-12-1811500.00000000NQ.Z20.11500C658.75-49.0069NQ.Z20.11500P523.75+3.75187
2020-12-1811600.00000000NQ.Z20.11600C593.75+32.5088NQ.Z20.11600P565.75+10.25144
2020-12-1811700.00000000NQ.Z20.11700C630.75-50.75108NQ.Z20.11700P630.00+14.2541
2020-12-1811800.00000000NQ.Z20.11800C493.00-36.0099NQ.Z20.11800P695.00+50.0079
2020-12-1811900.00000000NQ.Z20.11900C442.75-6.5037NQ.Z20.11900P760.00+66.7530
2020-12-1812000.00000000NQ.Z20.12000C384.00-16.25155NQ.Z20.12000P743.50+20.50135
2020-12-1812100.00000000NQ.Z20.12100C331.50-25.7568NQ.Z20.12100P800.00+28.25238
2020-12-1812200.00000000NQ.Z20.12200C295.50-20.501052NQ.Z20.12200P833.50-48.7520
2020-12-1812300.00000000NQ.Z20.12300C263.00-25.0095NQ.Z20.12300P743.50-180.0019
2020-12-1812400.00000000NQ.Z20.12400C262.00-14.50854NQ.Z20.12400P1415.50-198.5080
2020-12-1812500.00000000NQ.Z20.12500C203.00+7.25281NQ.Z20.12500P1130.00+85.7524
2020-12-1812600.00000000NQ.Z20.12600C171.00-35.00121NQ.Z20.12600P1560.50  
2020-12-1812700.00000000NQ.Z20.12700C188.00-76.00141NQ.Z20.12700P1636.25-17.0079
2020-12-1812800.00000000NQ.Z20.12800C117.50-16.5053NQ.Z20.12800P1714.50  
2020-12-1812900.00000000NQ.Z20.12900C100.00-30.0037NQ.Z20.12900P1794.75 5
2020-12-1813000.00000000NQ.Z20.13000C87.25-9.25162NQ.Z20.13000P1100.00-312.501
2020-12-1813100.00000000NQ.Z20.13100C87.50-20.5038NQ.Z20.13100P1961.25  
2020-12-1813200.00000000NQ.Z20.13200C139.50-22.5055NQ.Z20.13200P2047.00  
2020-12-1813300.00000000NQ.Z20.13300C55.00-15.00273NQ.Z20.13300P2134.75  
2020-12-1813400.00000000NQ.Z20.13400C49.50+0.5027NQ.Z20.13400P2223.75  
2020-12-1813500.00000000NQ.Z20.13500C37.25-4.0098NQ.Z20.13500P2314.25  
2020-12-1813600.00000000NQ.Z20.13600C43.50-8.2589NQ.Z20.13600P2405.75  
2020-12-1813700.00000000NQ.Z20.13700C28.00-6.2553NQ.Z20.13700P2498.50  
2020-12-1813800.00000000NQ.Z20.13800C28.00-9.5070NQ.Z20.13800P2592.00  
2020-12-1813900.00000000NQ.Z20.13900C20.00-4.75114NQ.Z20.13900P2686.50  
2020-12-1814000.00000000NQ.Z20.14000C15.50-3.25169NQ.Z20.14000P2781.75+34.25 
2020-12-1814100.00000000NQ.Z20.14100C65.50+7.5045NQ.Z20.14100P2877.50  
2020-12-1814200.00000000NQ.Z20.14200C15.75-2.2516NQ.Z20.14200P2974.00  
2020-12-1814300.00000000NQ.Z20.14300C25.00+4.2556NQ.Z20.14300P3070.75  
2020-12-1814400.00000000NQ.Z20.14400C9.25-2.7537NQ.Z20.14400P3168.00  
2020-12-1814500.00000000NQ.Z20.14500C11.75-1.25260NQ.Z20.14500P3265.75  
2020-12-1814600.00000000NQ.Z20.14600C8.50-2.7541NQ.Z20.14600P3363.50  
2020-12-1814700.00000000NQ.Z20.14700C8.500.00140NQ.Z20.14700P3461.75  
2020-12-1814800.00000000NQ.Z20.14800C11.75-1.50144NQ.Z20.14800P3560.00  
2020-12-1814900.00000000NQ.Z20.14900C14.00-53.5028NQ.Z20.14900P3658.50  
2020-12-1815000.00000000NQ.Z20.15000C5.00+0.15159NQ.Z20.15000P3757.25