UK markets open in 5 hours 29 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.79+0.62 (+0.29%)
At close: 4:00PM EDT
214.79 0.00 (0.00%)
After hours: 04:56PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CME211022C001800002021-09-30 3:15PM EDT180.0016.0033.5035.400.00-11219.82%
CME211022C001850002021-09-20 12:06AM EDT185.007.2028.2030.300.00--8184.77%
CME211022C001900002021-10-21 9:55AM EDT190.0024.3023.6025.50+7.85+47.72%12171.19%
CME211022C001950002021-10-21 1:43PM EDT195.0020.2318.6020.20+0.50+2.53%340124.81%
CME211022C001975002021-10-19 3:29PM EDT197.5019.9516.2018.000.00-126128.81%
CME211022C002000002021-10-20 1:38PM EDT200.0014.5513.4015.200.00-24198.73%
CME211022C002025002021-10-20 3:09PM EDT202.5011.6511.0012.700.00-22085.55%
CME211022C002050002021-10-21 12:35PM EDT205.009.808.8010.50-1.71-14.86%55485.06%
CME211022C002075002021-10-21 1:03PM EDT207.507.706.307.70+1.08+16.31%413758.11%
CME211022C002100002021-10-21 3:41PM EDT210.004.304.405.50-3.30-43.42%31953.56%
CME211022C002125002021-10-21 12:47PM EDT212.503.002.002.70+0.95+46.34%536527.59%
CME211022C002150002021-10-21 2:22PM EDT215.001.000.601.00+0.15+17.65%216024.56%
CME211022C002175002021-10-21 3:35PM EDT217.500.100.050.30-0.22-68.75%214226.56%
CME211022C002250002021-09-21 3:19PM EDT225.000.230.000.100.00--151.17%
CME211022C002300002021-10-19 9:54AM EDT230.000.05-0.050.00-101562.89%
CME211022C002400002021-10-11 10:02AM EDT240.000.05-0.750.00--5156.35%
CME211022C002450002021-10-18 2:23AM EDT245.000.04-2.150.00--2238.57%
CME211022C002500002021-10-11 10:05AM EDT250.000.05-0.050.00--5124.22%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CME211022P001550002021-10-07 1:45PM EDT155.000.010.002.150.00--20408.59%
CME211022P001600002021-10-13 3:31PM EDT160.000.050.000.050.00-3074212.50%
CME211022P001650002021-09-30 3:54PM EDT165.000.380.002.150.00--30344.14%
CME211022P001700002021-10-18 10:24AM EDT170.000.050.002.150.00-132312.79%
CME211022P001750002021-10-15 10:07AM EDT175.000.050.000.050.00-132152.34%
CME211022P001800002021-10-12 10:10AM EDT180.000.290.002.150.00-118251.56%
CME211022P001825002021-10-05 3:13PM EDT182.500.450.002.150.00--10236.43%
CME211022P001850002021-10-18 10:58AM EDT185.000.150.002.150.00-19221.29%
CME211022P001875002021-10-11 3:49PM EDT187.500.300.002.150.00--1206.25%
CME211022P001900002021-10-14 10:48AM EDT190.000.250.002.150.00-112191.21%
CME211022P001950002021-10-13 10:11AM EDT195.001.200.000.050.00-56978.13%
CME211022P001975002021-10-18 3:44PM EDT197.500.050.002.150.00-115145.61%
CME211022P002000002021-10-18 10:45AM EDT200.000.100.002.150.00-156130.18%
CME211022P002025002021-10-21 9:33AM EDT202.500.110.000.20-0.17-60.71%15162.89%
CME211022P002050002021-10-18 3:59PM EDT205.000.210.000.200.00-477951.95%
CME211022P002075002021-10-21 9:33AM EDT207.500.160.001.60-0.04-20.00%12072.85%
CME211022P002100002021-10-21 1:46PM EDT210.000.100.050.15-0.20-66.67%41832.23%
CME211022P002125002021-10-21 3:57PM EDT212.500.400.200.50-0.60-60.00%227130.18%