Options Chain NASDAQ 100 INDEX (E-MINI) Dec 2021 (CME:NQ.Z21)

MarketNameOpenHighLowLastChangePctTime
NQ.Z21NASDAQ 100 INDEX (E-MINI) Dec 202113790.0013790.0013790.0013809.50+62.25+0.45%21:51add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-12-176300.00000000NQ.Z21.6300C7539  NQ.Z21.6300P31.0+5.51
2021-12-176400.00000000NQ.Z21.6400C7440.5  NQ.Z21.6400P32.75 62
2021-12-176500.00000000NQ.Z21.6500C7342.25  NQ.Z21.6500P34.25-5.7547
2021-12-176600.00000000NQ.Z21.6600C7244.00  NQ.Z21.6600P36.00 45
2021-12-176700.00000000NQ.Z21.6700C7145.75  NQ.Z21.6700P37.75 30
2021-12-176800.00000000NQ.Z21.6800C7047.75  NQ.Z21.6800P39.500.0048
2021-12-176900.00000000NQ.Z21.6900C6949.50  NQ.Z21.6900P41.50  
2021-12-177000.00000000NQ.Z21.7000C6851.75  NQ.Z21.7000P43.50-7.004
2021-12-177100.00000000NQ.Z21.7100C6753.75  NQ.Z21.7100P45.75  
2021-12-177200.00000000NQ.Z21.7200C6656.00  NQ.Z21.7200P48.00  
2021-12-177300.00000000NQ.Z21.7300C6558.50  NQ.Z21.7300P50.50-10.751
2021-12-177400.00000000NQ.Z21.7400C6461.00  NQ.Z21.7400P53.00  
2021-12-177500.00000000NQ.Z21.7500C6363.75  NQ.Z21.7500P55.75-5.252
2021-12-177600.00000000NQ.Z21.7600C6266.75  NQ.Z21.7600P58.50  
2021-12-177700.00000000NQ.Z21.7700C6169.75  NQ.Z21.7700P61.75 45
2021-12-177800.00000000NQ.Z21.7800C6073.00  NQ.Z21.7800P64.75  
2021-12-177900.00000000NQ.Z21.7900C5976.50  NQ.Z21.7900P68.25+1.7532
2021-12-178000.00000000NQ.Z21.8000C5880.00  NQ.Z21.8000P71.75-2.0049
2021-12-178100.00000000NQ.Z21.8100C5783.75  NQ.Z21.8100P75.50-9.754
2021-12-178200.00000000NQ.Z21.8200C5687.75  NQ.Z21.8200P79.50+4.2525
2021-12-178300.00000000NQ.Z21.8300C5592.00  NQ.Z21.8300P83.75-6.502
2021-12-178400.00000000NQ.Z21.8400C5496.25  NQ.Z21.8400P88.00-4.752
2021-12-178500.00000000NQ.Z21.8500C5400.75  NQ.Z21.8500P92.50+36.751
2021-12-178600.00000000NQ.Z21.8600C5305.50  NQ.Z21.8600P97.25  
2021-12-178700.00000000NQ.Z21.8700C5210.75  NQ.Z21.8700P102.25  
2021-12-178800.00000000NQ.Z21.8800C5116.00  NQ.Z21.8800P107.50-8.753
2021-12-178900.00000000NQ.Z21.8900C5021.50  NQ.Z21.8900P113.00-10.5011
2021-12-179000.00000000NQ.Z21.9000C4927.25  NQ.Z21.9000P118.75+4.0012
2021-12-179100.00000000NQ.Z21.9100C4833.25  NQ.Z21.9100P124.75  
2021-12-179200.00000000NQ.Z21.9200C4739.50  NQ.Z21.9200P131.00  
2021-12-179300.00000000NQ.Z21.9300C4646.00  NQ.Z21.9300P137.50 4
2021-12-179400.00000000NQ.Z21.9400C4553.00  NQ.Z21.9400P144.50  
2021-12-179500.00000000NQ.Z21.9500C4460.25  NQ.Z21.9500P151.75-21.254
2021-12-179600.00000000NQ.Z21.9600C4367.75  NQ.Z21.9600P159.25  
2021-12-179700.00000000NQ.Z21.9700C4275.50  NQ.Z21.9700P167.00  
2021-12-179800.00000000NQ.Z21.9800C4183.75  NQ.Z21.9800P175.25  
2021-12-179900.00000000NQ.Z21.9900C4092.25  NQ.Z21.9900P183.75-26.251
2021-12-1710000.00000000NQ.Z21.10000C4001.25-264.752NQ.Z21.10000P192.75-0.759
2021-12-1710100.00000000NQ.Z21.10100C3910.75  NQ.Z21.10100P202.25  
2021-12-1710200.00000000NQ.Z21.10200C3820.50  NQ.Z21.10200P212.00-31.5048
2021-12-1710300.00000000NQ.Z21.10300C3730.75  NQ.Z21.10300P222.25+15.0014
2021-12-1710400.00000000NQ.Z21.10400C3641.50  NQ.Z21.10400P233.00  
2021-12-1710500.00000000NQ.Z21.10500C3552.75  NQ.Z21.10500P244.00-14.5028
2021-12-1710600.00000000NQ.Z21.10600C3464.50  NQ.Z21.10600P255.75-33.002
2021-12-1710700.00000000NQ.Z21.10700C3376.50  NQ.Z21.10700P267.75-35.501
2021-12-1710800.00000000NQ.Z21.10800C3289.25  NQ.Z21.10800P280.50-13.5021
2021-12-1710900.00000000NQ.Z21.10900C3202.50  NQ.Z21.10900P293.75+2.252
2021-12-1711000.00000000NQ.Z21.11000C3116.25  NQ.Z21.11000P307.50-3.2520
2021-12-1711100.00000000NQ.Z21.11100C3030.75  NQ.Z21.11100P321.75-7.251
2021-12-1711200.00000000NQ.Z21.11200C2945.75  NQ.Z21.11200P336.75-45.501
2021-12-1711300.00000000NQ.Z21.11300C2861.25  NQ.Z21.11300P352.50-15.7510
2021-12-1711400.00000000NQ.Z21.11400C2777.50  NQ.Z21.11400P368.50 18
2021-12-1711500.00000000NQ.Z21.11500C2694.50 1NQ.Z21.11500P385.50+16.503
2021-12-1711600.00000000NQ.Z21.11600C2612.25  NQ.Z21.11600P403.25-17.001
2021-12-1711700.00000000NQ.Z21.11700C2530.50  NQ.Z21.11700P421.50  
2021-12-1711800.00000000NQ.Z21.11800C2449.75-50.001NQ.Z21.11800P440.75  
2021-12-1711900.00000000NQ.Z21.11900C2369.75  NQ.Z21.11900P460.75  
2021-12-1712000.00000000NQ.Z21.12000C2290.50  NQ.Z21.12000P481.50 157
2021-12-1712100.00000000NQ.Z21.12100C2212.25  NQ.Z21.12100P503.25-73.2515
2021-12-1712200.00000000NQ.Z21.12200C2135.00  NQ.Z21.12200P526.00-76.008
2021-12-1712300.00000000NQ.Z21.12300C2058.50+66.5011NQ.Z21.12300P549.50 26
2021-12-1712400.00000000NQ.Z21.12400C1983.25  NQ.Z21.12400P574.00  
2021-12-1712500.00000000NQ.Z21.12500C1908.75+73.251NQ.Z21.12500P599.50  
2021-12-1712600.00000000NQ.Z21.12600C1835.25  NQ.Z21.12600P626.00 1
2021-12-1712700.00000000NQ.Z21.12700C1763.00-150.502NQ.Z21.12700P653.75  
2021-12-1712800.00000000NQ.Z21.12800C1691.50  NQ.Z21.12800P682.25-31.005
2021-12-1712900.00000000NQ.Z21.12900C1621.50  NQ.Z21.12900P712.00  
2021-12-1713000.00000000NQ.Z21.13000C1552.25 80NQ.Z21.13000P743.00  
2021-12-1713100.00000000NQ.Z21.13100C1484.25  NQ.Z21.13100P775.00 17
2021-12-1713200.00000000NQ.Z21.13200C1417.75+139.7525NQ.Z21.13200P808.25-20.75 
2021-12-1713300.00000000NQ.Z21.13300C1352.25-9.751NQ.Z21.13300P843.00  
2021-12-1713400.00000000NQ.Z21.13400C1288.50+18.7541NQ.Z21.13400P879.00 40
2021-12-1713500.00000000NQ.Z21.13500C1226.00+53.256NQ.Z21.13500P916.75+7.25 
2021-12-1713600.00000000NQ.Z21.13600C1165.50  NQ.Z21.13600P956.00  
2021-12-1713700.00000000NQ.Z21.13700C1106.50  NQ.Z21.13700P997.00  
2021-12-1713800.00000000NQ.Z21.13800C1049.50 12NQ.Z21.13800P1040.00 1
2021-12-1713900.00000000NQ.Z21.13900C994.50+69.0013NQ.Z21.13900P1085.00  
2021-12-1714000.00000000NQ.Z21.14000C941.25+46.7516NQ.Z21.14000P1131.75-95.75157
2021-12-1714100.00000000NQ.Z21.14100C890.00+59.504NQ.Z21.14100P1180.50  
2021-12-1714200.00000000NQ.Z21.14200C840.50-8.5012NQ.Z21.14200P1231.00  
2021-12-1714300.00000000NQ.Z21.14300C793.00 22NQ.Z21.14300P1283.25  
2021-12-1714400.00000000NQ.Z21.14400C746.75  NQ.Z21.14400P1337.25  
2021-12-1714500.00000000NQ.Z21.14500C702.25+24.50123NQ.Z21.14500P1392.50  
2021-12-1714600.00000000NQ.Z21.14600C659.25  NQ.Z21.14600P1449.50  
2021-12-1714700.00000000NQ.Z21.14700C617.75+11.5010NQ.Z21.14700P1508.00  
2021-12-1714800.00000000NQ.Z21.14800C578.00 16NQ.Z21.14800P1568.25  
2021-12-1714900.00000000NQ.Z21.14900C539.75  NQ.Z21.14900P1630.00  
2021-12-1715000.00000000NQ.Z21.15000C503.25+12.253NQ.Z21.15000P1693.25  
2021-12-1715100.00000000NQ.Z21.15100C468.25  NQ.Z21.15100P1758.50  
2021-12-1715200.00000000NQ.Z21.15200C435.25  NQ.Z21.15200P1825.50  
2021-12-1715300.00000000NQ.Z21.15300C404.00  NQ.Z21.15300P1894.25  
2021-12-1715400.00000000NQ.Z21.15400C374.75-2.005NQ.Z21.15400P1964.75  
2021-12-1715500.00000000NQ.Z21.15500C347.00 125NQ.Z21.15500P2037.00  
2021-12-1715600.00000000NQ.Z21.15600C321.25  NQ.Z21.15600P2111.25  
2021-12-1715700.00000000NQ.Z21.15700C297.00  NQ.Z21.15700P2187.00-83.2511
2021-12-1715800.00000000NQ.Z21.15800C274.50  NQ.Z21.15800P2264.50  
2021-12-1715900.00000000NQ.Z21.15900C253.75 7NQ.Z21.15900P2343.75  
2021-12-1716000.00000000NQ.Z21.16000C234.25+1.7529NQ.Z21.16000P2424.25  
2021-12-1716100.00000000NQ.Z21.16100C216.50  NQ.Z21.16100P2506.50  
2021-12-1716200.00000000NQ.Z21.16200C200.00  NQ.Z21.16200P2590.00  
2021-12-1716300.00000000NQ.Z21.16300C184.75  NQ.Z21.16300P2674.75  
2021-12-1716400.00000000NQ.Z21.16400C170.75  NQ.Z21.16400P2760.75  
2021-12-1716500.00000000NQ.Z21.16500C158.00  NQ.Z21.16500P2847.75  
2021-12-1716600.00000000NQ.Z21.16600C146.25  NQ.Z21.16600P2936.00  
2021-12-1716700.00000000NQ.Z21.16700C135.25 13NQ.Z21.16700P3025.25  
2021-12-1716800.00000000NQ.Z21.16800C125.25  NQ.Z21.16800P3115.25  
2021-12-1716900.00000000NQ.Z21.16900C116.25+12.2515NQ.Z21.16900P3206.00  
2021-12-1717000.00000000NQ.Z21.17000C107.75+20.2518NQ.Z21.17000P3297.50  
2021-12-1717100.00000000NQ.Z21.17100C100.00+11.007NQ.Z21.17100P3389.75  
2021-12-1717200.00000000NQ.Z21.17200C93.00  NQ.Z21.17200P3482.75  
2021-12-1717300.00000000NQ.Z21.17300C86.50  NQ.Z21.17300P3576.25  
2021-12-1717400.00000000NQ.Z21.17400C80.50  NQ.Z21.17400P3670.00  
2021-12-1717500.00000000NQ.Z21.17500C74.75+4.2516NQ.Z21.17500P3764.50  
2021-12-1717600.00000000NQ.Z21.17600C69.50  NQ.Z21.17600P3859.25  
2021-12-1717700.00000000NQ.Z21.17700C64.75  NQ.Z21.17700P3954.50  
2021-12-1717800.00000000NQ.Z21.17800C60.25  NQ.Z21.17800P4049.75  
2021-12-1717900.00000000NQ.Z21.17900C56.00-4.005NQ.Z21.17900P4145.75