NYSEArca - Nasdaq Real Time Price • USD
iShares MSCI Japan ETF (EWJ)
As of 1:32 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 | 8.90 | 0.00 | 0.00% | - | 25 | 62.60% |
| EWJ240517C00064000 | 4/18/2024 4:25 PM | 64 | 3.85 | 3.80 | 4.00 | 0.00 | 0.00% | - | 1 | 24.90% |
| EWJ240517C00065000 | 4/22/2024 4:50 PM | 65 | 2.75 | 2.95 | 3.10 | 0.00 | 0.00% | 21 | 2,026 | 22.27% |
| EWJ240517C00066000 | 4/22/2024 6:08 PM | 66 | 2.20 | 2.20 | 2.30 | 0.00 | 0.00% | 6 | 16 | 20.56% |
| EWJ240517C00067000 | 4/24/2024 3:19 PM | 67 | 1.55 | 1.50 | 1.60 | 0.04 | 2.65% | 25 | 169 | 19.14% |
| EWJ240517C00068000 | 4/24/2024 2:58 PM | 68 | 1.00 | 0.95 | 1.05 | 0.10 | 11.11% | 126 | 1,281 | 18.34% |
| EWJ240517C00069000 | 4/23/2024 7:50 PM | 69 | 0.64 | 0.55 | 0.60 | 0.09 | 16.36% | 1 | 478 | 17.09% |
| EWJ240517C00070000 | 4/24/2024 2:08 PM | 70 | 0.36 | 0.25 | 0.35 | 0.09 | 33.33% | 30 | 7,328 | 17.09% |
| EWJ240517C00071000 | 4/22/2024 7:00 PM | 71 | 0.18 | 0.10 | 0.20 | 0.00 | 0.00% | 36 | 6,303 | 17.33% |
| EWJ240517C00072000 | 4/24/2024 3:21 PM | 72 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 3 | 3,898 | 17.19% |
| EWJ240517C00073000 | 4/22/2024 7:00 PM | 73 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 318 | 17.38% |
| 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 | 22.07% |
| EWJ240517C00076000 | 4/15/2024 7:23 PM | 76 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 8 | 31 | 52.34% |
| EWJ240517C00077000 | 4/17/2024 4:58 PM | 77 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 32 | 29.98% |
| EWJ240517C00078000 | 3/20/2024 2:17 PM | 78 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 53.47% |
| 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 | 65.23% |
| EWJ240517P00061000 | 4/19/2024 7:41 PM | 61 | 0.14 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 7 | 31.25% |
| EWJ240517P00062000 | 4/22/2024 7:00 PM | 62 | 0.08 | 0.00 | 0.35 | 0.00 | 0.00% | 11 | 84 | 30.42% |
| EWJ240517P00063000 | 4/22/2024 3:52 PM | 63 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 23 | 36 | 20.51% |
| EWJ240517P00064000 | 4/24/2024 3:33 PM | 64 | 0.19 | 0.15 | 0.20 | -0.03 | -13.64% | 16 | 294 | 18.46% |
| EWJ240517P00065000 | 4/24/2024 3:04 PM | 65 | 0.30 | 0.30 | 0.35 | -0.02 | -6.25% | 16 | 3,239 | 18.02% |
| EWJ240517P00066000 | 4/24/2024 4:17 PM | 66 | 0.54 | 0.50 | 0.55 | -0.01 | -1.82% | 8 | 1,078 | 16.94% |
| EWJ240517P00067000 | 4/24/2024 4:25 PM | 67 | 0.86 | 0.80 | 0.85 | -0.09 | -9.47% | 2 | 1,135 | 15.92% |
| EWJ240517P00068000 | 4/24/2024 3:12 PM | 68 | 1.30 | 1.25 | 1.30 | -0.10 | -7.14% | 101 | 3,348 | 15.14% |
| EWJ240517P00069000 | 4/22/2024 6:21 PM | 69 | 2.00 | 1.85 | 1.90 | 0.00 | 0.00% | 5 | 2,927 | 14.28% |
| EWJ240517P00070000 | 4/23/2024 2:15 PM | 70 | 2.90 | 2.30 | 2.70 | 0.00 | 0.00% | 3 | 9,792 | 14.58% |
| EWJ240517P00071000 | 4/19/2024 7:26 PM | 71 | 4.54 | 2.50 | 4.00 | 0.00 | 0.00% | 2 | 420 | 24.61% |
| EWJ240517P00072000 | 4/15/2024 7:37 PM | 72 | 3.36 | 2.50 | 5.30 | 0.00 | 0.00% | 4 | 5 | 34.23% |
| EWJ240517P00073000 | 4/17/2024 3:44 PM | 73 | 5.90 | 3.50 | 7.70 | 0.00 | 0.00% | 1 | 0 | 61.87% |
| EWJ240517P00074000 | 4/1/2024 6:06 PM | 74 | 3.80 | 4.50 | 8.40 | 0.00 | 0.00% | 19 | 4 | 61.38% |
| EWJ240517P00075000 | 4/2/2024 3:34 PM | 75 | 5.19 | 5.50 | 9.80 | 0.00 | 0.00% | 2 | 0 | 72.05% |
Related Tickers
CQQQ Invesco China Technology ETF
32.74
+2.60%
XSD SPDR S&P Semiconductor ETF
214.77
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
83.91
+1.66%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SOXX iShares Semiconductor ETF
208.55
+1.30%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
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%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
XLY Consumer Discretionary Select Sector SPDR Fund
174.00
+0.85%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
QLD ProShares Ultra QQQ
80.25
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
70.51
+0.70%
IYK iShares US Consumer Staples ETF
67.00
+0.69%
PSI Invesco Semiconductors ETF
52.44
+0.67%
FLJH Franklin FTSE Japan Hedged ETF
30.77
+0.65%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.99
+0.64%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
FIVG Defiance 5G Next Gen Connectivity ETF
36.62
+0.57%
DXJ WisdomTree Japan Hedged Equity Fund
107.06
+0.56%
IXN iShares Global Tech ETF
70.90
+0.55%
TUR iShares MSCI Turkey ETF
38.49
+0.55%
NURE Nuveen Short-Term REIT ETF
29.85
+0.54%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
SMH VanEck Semiconductor ETF
208.95
+0.55%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.95
+0.52%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
FXL First Trust Technology AlphaDEX Fund
127.81
+0.61%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.99
+0.51%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.59
+0.51%
VPU Vanguard Utilities Index Fund ETF Shares
144.49
+0.50%
CIBR First Trust NASDAQ Cybersecurity ETF
54.59
+0.50%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.36
-0.31%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
XLK Technology Select Sector SPDR Fund
198.16
+0.52%
XLU Utilities Select Sector SPDR Fund
66.61
+0.41%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.71
-0.50%
IYW iShares U.S. Technology ETF
129.14
+0.48%
PSET Principal Quality ETF
64.59
+0.40%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.81
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.66
+0.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.72
+0.40%
FUTY Fidelity MSCI Utilities Index ETF
42.98
+0.47%
QQQ Invesco QQQ Trust
426.64
+0.37%
VGT Vanguard Information Technology Index Fund ETF Shares
496.62
+0.44%
IHI iShares U.S. Medical Devices ETF
55.69
+0.32%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.08
+0.33%
FTEC Fidelity MSCI Information Technology Index ETF
147.53
+0.45%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.00
+0.32%
EWM iShares MSCI Malaysia ETF
22.10
+0.32%
FV First Trust Dorsey Wright Focus 5 ETF
53.96
+0.32%
EWT iShares MSCI Taiwan ETF
46.45
+0.30%
BBJP JPMorgan BetaBuilders Japan ETF
55.54
+0.32%
TRTY Cambria Trinity ETF
25.62
+0.27%
XLRE The Real Estate Select Sector SPDR Fund
36.59
+0.25%
UTES Virtus Reaves Utilities ETF
48.80
+0.27%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.11
+0.26%
DVY iShares Select Dividend ETF
120.55
+0.27%
SCHD Schwab U.S. Dividend Equity ETF
77.97
+0.26%
SPHB Invesco S&P 500 High Beta ETF
82.40
+0.27%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.21%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.39
+0.21%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.50
+0.19%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.20
+0.19%
ATMP Barclays ETN+ Select MLP ETN
24.15
+0.18%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.55
+0.20%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.63
+0.14%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
+0.06%
MGK Vanguard Mega Cap Growth Index Fund
275.27
+0.16%
DSI iShares MSCI KLD 400 Social ETF
96.63
+0.26%
SDY SPDR S&P Dividend ETF
128.30
+0.19%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.55
+0.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
PSCT Invesco S&P SmallCap Information Technology ETF
43.80
+0.15%
SDOG ALPS Sector Dividend Dogs ETF
52.52
+0.14%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.00
+0.14%
GDX VanEck Gold Miners ETF
33.10
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
ONEQ Fidelity Nasdaq Composite Index ETF
61.94
+0.24%
MLPX Global X MLP & Energy Infrastructure ETF
48.82
+0.16%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.74
+0.12%
IAU iShares Gold Trust
43.97
+0.14%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.61
+0.10%
ICF iShares Cohen & Steers REIT ETF
53.86
+0.10%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.10%
CEFS Saba Closed-End Funds ETF
19.82
+0.10%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.61
+0.16%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.54
+0.18%