NYSEArca - Nasdaq Real Time Price • USD
iShares MSCI Japan ETF (EWJ)
As of 3:55 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EWJ240517C00060000 | 4/2/2024 6:19 PM | 60 | 11.05 | 5.90 | 9.50 | 0.00 | 0.00% | - | 25 | 72.85% |
EWJ240517C00064000 | 4/18/2024 4:25 PM | 64 | 3.85 | 3.90 | 4.10 | 0.00 | 0.00% | - | 1 | 25.39% |
EWJ240517C00065000 | 4/22/2024 4:50 PM | 65 | 2.75 | 3.00 | 3.20 | 0.00 | 0.00% | 21 | 2,026 | 22.80% |
EWJ240517C00066000 | 4/22/2024 6:08 PM | 66 | 2.20 | 2.25 | 2.35 | 0.00 | 0.00% | 6 | 16 | 20.31% |
EWJ240517C00067000 | 4/24/2024 3:19 PM | 67 | 1.55 | 1.55 | 1.60 | 0.04 | 2.65% | 25 | 169 | 18.34% |
EWJ240517C00068000 | 4/24/2024 6:32 PM | 68 | 0.98 | 0.95 | 1.05 | 0.08 | 8.89% | 148 | 1,281 | 17.70% |
EWJ240517C00069000 | 4/24/2024 5:47 PM | 69 | 0.58 | 0.55 | 0.65 | 0.03 | 5.45% | 2 | 478 | 17.38% |
EWJ240517C00070000 | 4/24/2024 7:31 PM | 70 | 0.35 | 0.25 | 0.35 | 0.08 | 47.06% | 36 | 7,328 | 16.70% |
EWJ240517C00071000 | 4/22/2024 7:00 PM | 71 | 0.18 | 0.10 | 0.20 | 0.00 | 0.00% | 36 | 6,303 | 16.99% |
EWJ240517C00072000 | 4/24/2024 3:21 PM | 72 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 3 | 3,898 | 16.90% |
EWJ240517C00073000 | 4/24/2024 6:59 PM | 73 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 10 | 318 | 17.09% |
EWJ240517C00074000 | 4/24/2024 4:50 PM | 74 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,062 | 6.25% |
EWJ240517C00075000 | 4/18/2024 3:19 PM | 75 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 62 | 21.88% |
EWJ240517C00076000 | 4/15/2024 7:23 PM | 76 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 8 | 31 | 51.95% |
EWJ240517C00077000 | 4/17/2024 4:58 PM | 77 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 32 | 29.69% |
EWJ240517C00078000 | 3/20/2024 2:17 PM | 78 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 53.13% |
EWJ240517C00080000 | 4/5/2024 6:27 PM | 80 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 201 | 12.50% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EWJ240517P00060000 | 4/16/2024 7:50 PM | 60 | 0.27 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 5 | 65.63% |
EWJ240517P00061000 | 4/19/2024 7:41 PM | 61 | 0.14 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 7 | 31.54% |
EWJ240517P00062000 | 4/22/2024 7:00 PM | 62 | 0.08 | 0.00 | 0.35 | 0.00 | 0.00% | 11 | 84 | 30.76% |
EWJ240517P00063000 | 4/22/2024 3:52 PM | 63 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 23 | 36 | 20.80% |
EWJ240517P00064000 | 4/24/2024 3:33 PM | 64 | 0.19 | 0.15 | 0.20 | -0.03 | -13.64% | 16 | 294 | 18.80% |
EWJ240517P00065000 | 4/24/2024 3:04 PM | 65 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 16 | 3,239 | 18.38% |
EWJ240517P00066000 | 4/24/2024 4:17 PM | 66 | 0.54 | 0.45 | 0.55 | -0.01 | -1.82% | 8 | 1,078 | 17.43% |
EWJ240517P00067000 | 4/24/2024 6:14 PM | 67 | 0.83 | 0.75 | 0.80 | -0.12 | -12.63% | 52 | 1,135 | 15.75% |
EWJ240517P00068000 | 4/24/2024 7:18 PM | 68 | 1.25 | 1.15 | 1.25 | -0.15 | -10.71% | 123 | 3,348 | 15.16% |
EWJ240517P00069000 | 4/22/2024 6:21 PM | 69 | 2.00 | 1.75 | 1.85 | 0.00 | 0.00% | 5 | 2,927 | 14.58% |
EWJ240517P00070000 | 4/24/2024 7:06 PM | 70 | 2.65 | 2.50 | 2.70 | -0.25 | -8.62% | 2 | 9,792 | 16.21% |
EWJ240517P00071000 | 4/19/2024 7:26 PM | 71 | 4.54 | 2.70 | 4.50 | 0.00 | 0.00% | 2 | 420 | 34.60% |
EWJ240517P00072000 | 4/15/2024 7:37 PM | 72 | 3.36 | 2.50 | 6.60 | 0.00 | 0.00% | 4 | 5 | 56.67% |
EWJ240517P00073000 | 4/17/2024 3:44 PM | 73 | 5.90 | 3.50 | 5.80 | 0.00 | 0.00% | 1 | 0 | 29.30% |
EWJ240517P00074000 | 4/1/2024 6:06 PM | 74 | 3.80 | 4.50 | 8.60 | 0.00 | 0.00% | 19 | 4 | 65.67% |
EWJ240517P00075000 | 4/2/2024 3:34 PM | 75 | 5.19 | 5.50 | 9.60 | 0.00 | 0.00% | 2 | 0 | 69.85% |
Related Tickers
CQQQ Invesco China Technology ETF
32.87
+3.01%
XSD SPDR S&P Semiconductor ETF
215.49
+2.27%
FTXL First Trust Nasdaq Semiconductor ETF
84.08
+1.86%
SOXX iShares Semiconductor ETF
208.87
+1.46%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
XLY Consumer Discretionary Select Sector SPDR Fund
174.26
+0.99%
IYK iShares US Consumer Staples ETF
67.22
+1.02%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
UTES Virtus Reaves Utilities ETF
49.11
+0.92%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.16
+0.88%
VPU Vanguard Utilities Index Fund ETF Shares
144.93
+0.81%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
PSI Invesco Semiconductors ETF
52.54
+0.86%
FLTW Franklin FTSE Taiwan ETF
41.75
+0.78%
XLU Utilities Select Sector SPDR Fund
66.87
+0.80%
FUTY Fidelity MSCI Utilities Index ETF
43.11
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.76%
REZ iShares Residential and Multisector Real Estate ETF
70.53
+0.73%
QLD ProShares Ultra QQQ
80.38
+0.87%
DXJ WisdomTree Japan Hedged Equity Fund
107.27
+0.76%
ATMP Barclays ETN+ Select MLP ETN
24.28
+0.72%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.01
+0.69%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
+0.68%
FLJH Franklin FTSE Japan Hedged ETF
30.78
+0.67%
FIVG Defiance 5G Next Gen Connectivity ETF
36.66
+0.67%
MLPX Global X MLP & Energy Infrastructure ETF
49.09
+0.71%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.04
+0.65%
GAA Cambria Global Asset Allocation ETF
28.79
+0.63%
TUR iShares MSCI Turkey ETF
38.52
+0.63%
DVY iShares Select Dividend ETF
121.00
+0.65%
NURE Nuveen Short-Term REIT ETF
29.88
+0.61%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.73
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.66%
HSRT Hartford AAA CLO ETF
39.32
+0.59%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.22
+0.57%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.75
+0.57%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.72
+0.57%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.20
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.86
+0.56%
SPHB Invesco S&P 500 High Beta ETF
82.67
+0.60%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
IDX VanEck Indonesia Index ETF
15.88
+0.83%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.74
+0.50%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.55
+0.43%
QTUM Defiance Quantum ETF
57.17
+0.58%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.37
+0.48%
SDOG ALPS Sector Dividend Dogs ETF
52.69
+0.48%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.32
+0.47%
XLRE The Real Estate Select Sector SPDR Fund
36.67
+0.47%
IXN iShares Global Tech ETF
70.79
+0.40%
XLK Technology Select Sector SPDR Fund
198.17
+0.53%
SCHD Schwab U.S. Dividend Equity ETF
78.17
+0.51%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.70
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.58
+0.45%
CIBR First Trust NASDAQ Cybersecurity ETF
54.56
+0.44%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
RAAX VanEck Inflation Allocation ETF
27.08
+0.41%
BBJP JPMorgan BetaBuilders Japan ETF
55.62
+0.46%
QQQ Invesco QQQ Trust
426.95
+0.44%
FXL First Trust Technology AlphaDEX Fund
127.63
+0.46%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.59
+0.37%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.08
+0.24%
IHI iShares U.S. Medical Devices ETF
55.74
+0.41%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.21
+0.50%
SDY SPDR S&P Dividend ETF
128.63
+0.45%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.79
+0.38%
FILL iShares MSCI Global Energy Producers ETF
27.46
+0.30%
DIVB iShares Core Dividend ETF
43.15
+0.28%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
LEAD Siren DIVCON Leaders Dividend ETF
62.42
+0.29%
GDX VanEck Gold Miners ETF
33.15
+0.29%
PSET Principal Quality ETF
64.51
+0.29%
VRP Invesco Variable Rate Preferred ETF
23.53
+0.23%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.98
+0.28%
PXE Invesco Energy Exploration & Production ETF
35.90
+0.34%
ESGS Columbia U.S. ESG Equity Income ETF
43.45
+0.27%
FXO First Trust Financials AlphaDEX Fund
45.91
+0.27%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.22%
NANR SPDR S&P North American Natural Resources ETF
55.88
+0.26%
ONEY SPDR Russell 1000 Yield Focus ETF
104.87
+0.26%
ICF iShares Cohen & Steers REIT ETF
53.93
+0.24%
TRTY Cambria Trinity ETF
25.61
+0.25%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
DIVO Amplify CWP Enhanced Dividend Income ETF
38.34
+0.25%
EWJV iShares MSCI Japan Value ETF
32.09
+0.25%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.42
+0.28%
EYLD Cambria Emerging Shareholder Yield ETF
33.78
+0.24%
IYW iShares U.S. Technology ETF
128.91
+0.30%
IJJ iShares S&P Mid-Cap 400 Value ETF
112.83
+0.32%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
177.04
+0.26%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.53
+0.36%
FXG First Trust Consumer Staples AlphaDEX Fund
66.94
+0.37%