EWJ - iShares MSCI Japan ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWJ200417C000300002020-03-17 12:15PM EDT30.0015.7520.2020.500.00--12185.16%
EWJ200417C000380002020-03-18 2:19PM EDT38.0011.7511.9012.850.00--20150.00%
EWJ200417C000390002020-03-19 9:33AM EDT39.006.9511.1012.000.00--7108.79%
EWJ200417C000400002020-03-27 1:29PM EDT40.0010.9010.1511.050.00-163105.86%
EWJ200417C000410002020-03-17 2:41PM EDT41.005.759.1010.300.00-42106.45%
EWJ200417C000420002020-03-16 2:57PM EDT42.003.658.059.200.00--1790.23%
EWJ200417C000430002020-03-25 3:23PM EDT43.006.617.258.000.00-114781.25%
EWJ200417C000440002020-04-02 1:34PM EDT44.003.816.256.800.00-110463.09%
EWJ200417C000450002020-04-07 10:08AM EDT45.006.655.405.700.00-11,35357.13%
EWJ200417C000460002020-04-07 10:13AM EDT46.005.394.404.650.00-388255.66%
EWJ200417C000470002020-04-07 10:08AM EDT47.004.753.503.750.00-12,36651.76%
EWJ200417C000475002020-04-03 3:30PM EDT47.501.003.103.350.00-14451.47%
EWJ200417C000480002020-04-09 11:36AM EDT48.002.962.662.94+0.64+27.59%1121,35149.90%
EWJ200417C000485002020-04-06 11:54AM EDT48.501.502.262.530.00-134347.71%
EWJ200417C000490002020-04-08 3:59PM EDT49.001.631.802.070.00-5512,11642.97%
EWJ200417C000495002020-04-07 1:29PM EDT49.501.901.571.710.00-1032141.36%
EWJ200417C000500002020-04-09 3:09PM EDT50.001.291.251.30+0.19+17.27%1310,79437.11%
EWJ200417C000505002020-04-09 3:09PM EDT50.501.010.981.03+0.23+29.49%133336.52%
EWJ200417C000510002020-04-09 1:53PM EDT51.000.770.620.79-0.04-4.94%4537335.79%
EWJ200417C000515002020-04-09 2:42PM EDT51.500.510.410.61+0.17+50.00%103,56935.84%
EWJ200417C000520002020-04-09 2:41PM EDT52.000.340.250.39+0.09+36.00%3542733.01%
EWJ200417C000525002020-04-09 1:39PM EDT52.500.250.170.26-0.04-13.79%418832.03%
EWJ200417C000530002020-04-08 11:57AM EDT53.000.060.090.17-0.03-33.33%16,58331.54%
EWJ200417C000540002020-04-06 9:46AM EDT54.000.030.010.03-0.11-78.57%41,15726.17%
EWJ200417C000550002020-04-09 10:06AM EDT55.000.010.010.020.00-123,52429.69%
EWJ200417C000560002020-04-06 12:19PM EDT56.000.020.000.040.00-252239.06%
EWJ200417C000570002020-03-27 12:44PM EDT57.000.200.000.030.00-34542.19%
EWJ200417C000580002020-04-08 11:51AM EDT58.000.010.000.010.00-18940.63%
EWJ200417C000590002020-03-27 10:15AM EDT59.000.100.000.070.00-27953.13%
EWJ200417C000600002020-04-01 2:44PM EDT60.000.010.000.070.00-32757.81%
EWJ200417C000610002020-03-11 3:21PM EDT61.000.010.000.080.00-1563.28%
EWJ200417C000630002020-03-20 2:33PM EDT63.000.01-0.070.00--078.91%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWJ200417P000250002020-03-30 12:44PM EDT25.000.020.000.010.00-234,115162.50%
EWJ200417P000300002020-04-06 9:41AM EDT30.000.010.000.010.00-1001,329125.00%
EWJ200417P000310002020-04-03 9:42AM EDT31.000.010.000.080.00-60125147.66%
EWJ200417P000320002020-04-03 11:41AM EDT32.000.030.000.040.00-168126.56%
EWJ200417P000330002020-04-03 1:38PM EDT33.000.020.000.080.00-47197130.47%
EWJ200417P000340002020-04-02 12:46PM EDT34.000.010.000.070.00-1514120.31%
EWJ200417P000350002020-04-01 11:46AM EDT35.000.110.000.010.00-111,33790.63%
EWJ200417P000360002020-04-03 11:16AM EDT36.000.080.000.080.00-4,4424,548106.25%
EWJ200417P000370002020-04-03 1:55PM EDT37.000.100.000.110.00-434,352103.91%
EWJ200417P000380002020-04-06 2:26PM EDT38.000.030.000.100.00-2874294.53%
EWJ200417P000390002020-04-07 3:59PM EDT39.000.070.000.150.00-126592.97%
EWJ200417P000400002020-04-09 3:39PM EDT40.000.010.000.01-0.02-66.67%294,57459.38%
EWJ200417P000410002020-04-09 3:39PM EDT41.000.010.000.03-0.05-83.33%38,37660.94%
EWJ200417P000420002020-04-09 11:37AM EDT42.000.010.000.05-0.06-85.71%474858.59%
EWJ200417P000430002020-04-09 3:12PM EDT43.000.050.020.06-0.08-61.54%16410,63855.47%
EWJ200417P000440002020-04-09 3:38PM EDT44.000.070.070.16-0.08-53.33%991,50959.96%
EWJ200417P000450002020-04-09 3:50PM EDT45.000.130.110.16-0.08-38.10%7210,06753.91%
EWJ200417P000460002020-04-09 11:51AM EDT46.000.160.170.23-0.14-46.67%218,23250.88%
EWJ200417P000470002020-04-09 3:34PM EDT47.000.280.280.40-0.19-40.43%28422,01250.20%
EWJ200417P000475002020-04-09 12:15PM EDT47.500.300.320.41-0.25-45.45%2,01078048.63%
EWJ200417P000480002020-04-09 3:20PM EDT48.000.460.430.47-0.21-31.34%7217,59646.00%
EWJ200417P000485002020-04-09 1:02PM EDT48.500.440.510.56-0.39-46.99%1064344.14%
EWJ200417P000490002020-04-09 3:41PM EDT49.000.610.630.68-0.23-27.38%3,73512,05742.63%
EWJ200417P000495002020-04-09 1:51PM EDT49.500.750.760.82-0.35-31.82%412841.02%
EWJ200417P000500002020-04-09 2:48PM EDT50.001.000.800.99-0.28-21.87%921,77439.45%
EWJ200417P000505002020-04-08 3:21PM EDT50.501.061.141.20-0.43-28.86%3,6021538.23%
EWJ200417P000510002020-04-09 3:59PM EDT51.001.381.221.47-0.43-23.76%163,22237.84%
EWJ200417P000520002020-04-09 9:47AM EDT52.001.781.862.11-0.62-25.83%42,36237.01%
EWJ200417P000530002020-04-08 11:42AM EDT53.003.302.612.940.00-64,01139.36%
EWJ200417P000540002020-04-09 1:11PM EDT54.003.443.504.00-3.21-48.27%105,69450.88%
EWJ200417P000550002020-04-09 1:05PM EDT55.004.424.354.95-0.83-15.81%72,57756.25%
EWJ200417P000560002020-04-03 2:42PM EDT56.009.455.555.850.00-371457.32%
EWJ200417P000570002020-04-06 2:37PM EDT57.008.106.506.800.00-228860.16%
EWJ200417P000580002020-03-26 2:11PM EDT58.008.217.557.800.00-13451.95%
EWJ200417P000590002020-03-04 4:07PM EDT59.005.1512.2512.500.00-20226.47%
EWJ200417P000600002020-03-16 1:23PM EDT60.0016.459.559.800.00-6062.11%