NYSEArca - Nasdaq Real Time Price • USD
iShares MSCI Japan ETF (EWJ)
As of 11:36 AM 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 | 5.10 | 9.20 | 0.00 | 0.00% | - | 25 | 80.52% |
EWJ240517C00064000 | 4/26/2024 3:14 PM | 64 | 3.40 | 2.25 | 3.80 | -0.45 | -11.69% | 3 | 1 | 31.32% |
EWJ240517C00065000 | 4/25/2024 3:27 PM | 65 | 2.07 | 2.45 | 2.55 | 0.00 | 0.00% | 6 | 2,032 | 21.34% |
EWJ240517C00066000 | 4/26/2024 2:08 PM | 66 | 1.90 | 1.70 | 1.80 | 0.30 | 18.75% | 1 | 1,566 | 19.73% |
EWJ240517C00067000 | 4/26/2024 3:06 PM | 67 | 1.20 | 1.10 | 1.20 | 0.15 | 14.29% | 12 | 187 | 18.85% |
EWJ240517C00068000 | 4/26/2024 3:08 PM | 68 | 0.70 | 0.65 | 0.70 | 0.10 | 16.67% | 1,134 | 1,421 | 17.53% |
EWJ240517C00069000 | 4/26/2024 3:09 PM | 69 | 0.40 | 0.35 | 0.40 | 0.11 | 40.74% | 15,170 | 477 | 17.31% |
EWJ240517C00070000 | 4/25/2024 5:07 PM | 70 | 0.13 | 0.15 | 0.20 | 0.00 | 0.00% | 17 | 7,346 | 16.85% |
EWJ240517C00071000 | 4/26/2024 1:48 PM | 71 | 0.11 | 0.00 | 0.25 | -0.02 | -15.38% | 1 | 6,301 | 21.78% |
EWJ240517C00072000 | 4/25/2024 2:14 PM | 72 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 109 | 3,792 | 21.92% |
EWJ240517C00073000 | 4/26/2024 1:48 PM | 73 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 1 | 308 | 19.73% |
EWJ240517C00074000 | 4/24/2024 4:50 PM | 74 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 1,061 | 54.86% |
EWJ240517C00075000 | 4/18/2024 3:19 PM | 75 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 62 | 24.61% |
EWJ240517C00076000 | 4/15/2024 7:23 PM | 76 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 8 | 31 | 62.55% |
EWJ240517C00077000 | 4/17/2024 4:58 PM | 77 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 32 | 33.11% |
EWJ240517C00078000 | 3/20/2024 2:17 PM | 78 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 58.25% |
EWJ240517C00080000 | 4/5/2024 6:27 PM | 80 | 0.18 | 0.00 | 1.25 | 0.00 | 0.00% | 200 | 201 | 61.04% |
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 | 1.25 | 0.00 | 0.00% | 2 | 5 | 60.21% |
EWJ240517P00061000 | 4/26/2024 1:48 PM | 61 | 0.06 | 0.00 | 0.20 | -0.08 | -57.14% | 1 | 7 | 28.76% |
EWJ240517P00062000 | 4/25/2024 3:27 PM | 62 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 101 | 185 | 28.13% |
EWJ240517P00063000 | 4/26/2024 2:38 PM | 63 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 37 | 19.39% |
EWJ240517P00064000 | 4/26/2024 2:44 PM | 64 | 0.21 | 0.15 | 0.25 | -0.07 | -25.00% | 50 | 278 | 18.36% |
EWJ240517P00065000 | 4/26/2024 2:58 PM | 65 | 0.34 | 0.35 | 0.40 | -0.21 | -38.18% | 102 | 3,310 | 17.14% |
EWJ240517P00066000 | 4/25/2024 3:10 PM | 66 | 0.90 | 0.60 | 0.65 | 0.00 | 0.00% | 464 | 1,294 | 16.11% |
EWJ240517P00067000 | 4/26/2024 3:17 PM | 67 | 1.03 | 1.00 | 1.05 | -0.17 | -14.17% | 99 | 1,131 | 15.43% |
EWJ240517P00068000 | 4/25/2024 7:25 PM | 68 | 1.80 | 1.50 | 1.60 | 0.00 | 0.00% | 77 | 3,509 | 14.67% |
EWJ240517P00069000 | 4/25/2024 1:30 PM | 69 | 2.64 | 2.20 | 2.35 | 0.00 | 0.00% | 1 | 2,927 | 14.80% |
EWJ240517P00070000 | 4/25/2024 5:08 PM | 70 | 3.53 | 2.85 | 3.20 | 0.00 | 0.00% | 12 | 9,776 | 14.65% |
EWJ240517P00071000 | 4/19/2024 7:26 PM | 71 | 4.54 | 2.05 | 6.00 | 0.00 | 0.00% | 2 | 420 | 53.37% |
EWJ240517P00072000 | 4/15/2024 7:37 PM | 72 | 3.36 | 3.00 | 7.20 | 0.00 | 0.00% | 4 | 5 | 61.57% |
EWJ240517P00073000 | 4/17/2024 3:44 PM | 73 | 5.90 | 4.00 | 8.20 | 0.00 | 0.00% | 1 | 0 | 66.21% |
EWJ240517P00074000 | 4/1/2024 6:06 PM | 74 | 3.80 | 5.00 | 9.20 | 0.00 | 0.00% | 19 | 4 | 70.65% |
EWJ240517P00075000 | 4/2/2024 3:34 PM | 75 | 5.19 | 7.40 | 10.20 | 0.00 | 0.00% | 2 | 0 | 74.93% |
Related Tickers
CQQQ Invesco China Technology ETF
33.90
+3.43%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.76
+3.03%
FCOM Fidelity MSCI Communication Services Index ETF
48.68
+2.70%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.26
+2.30%
IGM iShares Expanded Tech Sector ETF
83.57
+2.26%
IYW iShares U.S. Technology ETF
131.03
+2.21%
SMH VanEck Semiconductor ETF
216.81
+2.17%
EZA iShares MSCI South Africa ETF
39.84
+2.10%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.06%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.27
+2.06%
IVW iShares S&P 500 Growth ETF
82.59
+2.00%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IWY iShares Russell Top 200 Growth ETF
190.55
+1.99%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.54
+1.95%
ONEQ Fidelity Nasdaq Composite Index ETF
62.64
+1.87%
TMFC Motley Fool 100 Index ETF
48.41
+1.92%
TUR iShares MSCI Turkey ETF
39.50
+1.91%
SCHG Schwab U.S. Large-Cap Growth ETF
90.56
+1.92%
IUSG iShares Core S&P U.S. Growth ETF
114.41
+1.86%
VGT Vanguard Information Technology Index Fund ETF Shares
504.52
+1.83%
MGK Vanguard Mega Cap Growth Index Fund
277.98
+1.90%
NULG Nuveen ESG Large-Cap Growth ETF
74.00
+1.87%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.96
+1.86%
IWF iShares Russell 1000 Growth ETF
328.11
+1.88%
VUG Vanguard Growth Index Fund ETF Shares
335.33
+1.87%
FLJH Franklin FTSE Japan Hedged ETF
30.98
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.42
+1.83%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.47
+1.79%
FTXL First Trust Nasdaq Semiconductor ETF
86.94
+1.78%
FTEC Fidelity MSCI Information Technology Index ETF
150.10
+1.78%
FLN First Trust Latin America AlphaDEX Fund
19.72
+1.75%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.22
+1.73%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.71
+1.72%
ILCG iShares Morningstar Growth ETF
73.50
+1.71%
DXJ WisdomTree Japan Hedged Equity Fund
107.40
+1.68%
SOXX iShares Semiconductor ETF
216.07
+1.72%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
PSI Invesco Semiconductors ETF
54.32
+1.66%
IOO iShares Global 100 ETF
88.54
+1.65%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.96
+1.62%
FXL First Trust Technology AlphaDEX Fund
129.54
+1.56%
IXN iShares Global Tech ETF
71.95
+1.70%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.59%
PSCT Invesco S&P SmallCap Information Technology ETF
44.37
+1.54%
CNYA iShares MSCI China A ETF
26.37
+1.52%
DSI iShares MSCI KLD 400 Social ETF
97.73
+1.52%
QQQ Invesco QQQ Trust
430.86
+1.51%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
QTUM Defiance Quantum ETF
58.19
+1.44%
XSD SPDR S&P Semiconductor ETF
223.76
+1.42%
XLK Technology Select Sector SPDR Fund
200.42
+1.43%
CIBR First Trust NASDAQ Cybersecurity ETF
54.97
+1.46%
CEFS Saba Closed-End Funds ETF
19.92
+1.37%
OEF iShares S&P 100 ETF
241.54
+1.34%
FV First Trust Dorsey Wright Focus 5 ETF
54.56
+1.34%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.28%
XHB SPDR S&P Homebuilders ETF
103.82
+1.31%
ITB iShares U.S. Home Construction ETF
105.71
+1.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.65
+1.27%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+1.25%
CNRG SPDR Kensho Clean Power ETF
58.69
+1.24%
SPHQ Invesco S&P 500 Quality ETF
59.29
+1.26%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.50
+1.23%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
RTH VanEck Retail ETF
200.94
+1.18%
SPMO Invesco S&P 500 Momentum ETF
76.99
+1.15%
MGC Vanguard Mega Cap Index Fund
181.96
+1.12%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.44
+1.10%
LIT Global X Lithium & Battery Tech ETF
42.65
+1.07%
XLY Consumer Discretionary Select Sector SPDR Fund
176.25
+1.10%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
IWL iShares Russell Top 200 ETF
123.72
+1.09%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.60
+1.02%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.59
+1.02%
SUSA iShares MSCI USA ESG Select ETF
105.45
+1.00%
CSM ProShares Large Cap Core Plus
58.42
+0.99%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.15
+0.86%
VV Vanguard Large Cap Index Fund
233.22
+0.95%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.53
+0.98%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.22
+0.97%
ESGU iShares ESG Aware MSCI USA ETF
111.57
+0.94%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+0.86%
VOO Vanguard S&P 500 ETF
467.05
+0.97%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.84
+0.95%
FIVG Defiance 5G Next Gen Connectivity ETF
37.26
+0.94%
IVV iShares Core S&P 500 ETF
510.63
+0.95%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.10
+0.94%
EWT iShares MSCI Taiwan ETF
46.96
+0.90%
IWB iShares Russell 1000 ETF
279.33
+0.91%
SPY SPDR S&P 500 ETF Trust
508.15
+0.93%
EWW iShares MSCI Mexico ETF
66.39
+0.89%