EWJ - iShares MSCI Japan ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWJ200403C000250002020-03-23 12:00PM EDT25.0019.4025.5025.800.00--9314.06%
EWJ200403C000300002020-03-23 2:51PM EDT30.0014.7020.0521.100.00--8212.50%
EWJ200403C000430002020-03-27 10:27AM EDT43.007.197.507.900.00-10010097.27%
EWJ200403C000440002020-03-26 12:40PM EDT44.006.826.706.950.00-12799.22%
EWJ200403C000450002020-03-26 12:49PM EDT45.005.815.706.000.00-2689.36%
EWJ200403C000460002020-03-23 12:02PM EDT46.004.004.805.100.00-501084.38%
EWJ200403C000470002020-03-26 11:59AM EDT47.004.203.954.250.00-15880.66%
EWJ200403C000480002020-03-30 12:40PM EDT48.003.303.153.25+0.45+15.79%126171.68%
EWJ200403C000485002020-03-24 6:21PM EDT48.500.372.752.940.00--271.29%
EWJ200403C000490002020-03-26 12:54PM EDT49.002.302.392.480.00-118967.38%
EWJ200403C000495002020-03-30 12:49PM EDT49.502.122.022.10+0.18+9.28%4464.26%
EWJ200403C000500002020-03-30 12:54PM EDT50.001.771.681.75+0.02+1.14%611961.62%
EWJ200403C000510002020-03-30 12:54PM EDT51.001.161.071.15-0.32-21.62%213056.54%
EWJ200403C000520002020-03-30 10:34AM EDT52.000.680.620.68-0.29-29.90%5216952.54%
EWJ200403C000525002020-03-30 9:34AM EDT52.500.540.440.51-0.26-32.50%51050.78%
EWJ200403C000530002020-03-30 11:19AM EDT53.000.360.280.38-0.29-44.62%6517051.76%
EWJ200403C000535002020-03-27 2:07PM EDT53.500.470.180.260.00-113149.81%
EWJ200403C000540002020-03-30 11:33AM EDT54.000.160.110.17-0.18-52.94%13248.15%
EWJ200403C000545002020-03-09 12:02AM EDT54.500.140.060.110.00-20047.07%
EWJ200403C000550002020-03-06 4:28PM EDT55.000.070.020.220.00-205152.15%
EWJ200403C000555002020-03-02 1:14AM EDT55.501.160.000.140.00--250.00%
EWJ200403C000560002020-03-26 3:18PM EDT56.000.050.000.190.00-1957.23%
EWJ200403C000565002020-03-27 10:23AM EDT56.500.040.000.260.00-120265.43%
EWJ200403C000570002020-03-17 1:27PM EDT57.000.040.000.170.00-1563.28%
EWJ200403C000575002020-03-02 1:14AM EDT57.500.210.020.100.00-2062.50%
EWJ200403C000580002020-03-18 1:25PM EDT58.000.020.000.150.00-11068.56%
EWJ200403C000585002020-03-04 1:39PM EDT58.500.020.000.030.00-57555.47%
EWJ200403C000590002020-02-25 2:29PM EDT59.000.050.000.150.00-1075.39%
EWJ200403C000595002020-03-06 12:11PM EDT59.500.060.000.180.00-1181.25%
EWJ200403C000600002020-03-27 4:13AM EDT60.000.230.000.150.00--081.64%
EWJ200403C000610002020-03-27 4:13AM EDT61.000.090.000.180.00--091.02%
EWJ200403C000615002020-02-28 1:14PM EDT61.500.040.000.180.00-3394.14%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWJ200403P000250002020-03-23 1:48PM EDT25.000.030.000.130.00--1279.69%
EWJ200403P000300002020-03-23 3:34PM EDT30.000.050.000.030.00--4176.56%
EWJ200403P000350002020-03-25 3:53PM EDT35.000.030.000.010.00-1427112.50%
EWJ200403P000370002020-03-23 3:31PM EDT37.000.060.000.030.00--2110.94%
EWJ200403P000380002020-03-24 1:16PM EDT38.000.010.000.050.00-1253109.38%
EWJ200403P000390002020-03-23 2:12PM EDT39.000.230.000.020.00-113789.06%
EWJ200403P000400002020-03-30 11:14AM EDT40.000.030.000.02-0.04-57.14%12,79181.25%
EWJ200403P000410002020-03-30 10:31AM EDT41.000.070.010.06-0.03-30.00%115787.50%
EWJ200403P000420002020-03-30 9:55AM EDT42.000.120.040.08-0.04-25.00%139885.94%
EWJ200403P000430002020-03-30 9:59AM EDT43.000.200.080.110.00-101,38883.59%
EWJ200403P000440002020-03-30 1:18PM EDT44.000.120.130.17-0.18-60.00%230981.64%
EWJ200403P000450002020-03-30 11:46AM EDT45.000.240.180.25-0.26-52.00%2,6293,65878.13%
EWJ200403P000460002020-03-30 1:28PM EDT46.000.280.280.31-0.30-51.72%316873.83%
EWJ200403P000470002020-03-30 12:48PM EDT47.000.430.370.46-0.23-34.85%416869.92%
EWJ200403P000480002020-03-30 9:58AM EDT48.000.860.550.62-0.13-13.13%246466.21%
EWJ200403P000485002020-03-30 12:23PM EDT48.500.700.660.71-0.45-39.13%72963.97%
EWJ200403P000490002020-03-30 1:17PM EDT49.000.790.780.84-0.34-30.09%2215862.06%
EWJ200403P000495002020-03-30 10:00AM EDT49.501.360.900.98-0.03-2.16%124259.47%
EWJ200403P000500002020-03-30 11:57AM EDT50.001.111.041.11-0.57-33.93%2,9183,11756.06%
EWJ200403P000510002020-03-30 12:40PM EDT51.001.451.451.55-0.38-20.77%29252.34%
EWJ200403P000520002020-03-27 3:59PM EDT52.002.751.982.070.00-415049.32%
EWJ200403P000525002020-03-12 3:19PM EDT52.507.102.222.420.00-154348.44%
EWJ200403P000530002020-03-09 3:45PM EDT53.008.002.582.780.00-34646.48%
EWJ200403P000535002020-03-09 10:16AM EDT53.508.712.963.200.00-105046.48%
EWJ200403P000540002020-03-23 10:54AM EDT54.009.113.353.600.00-212842.77%
EWJ200403P000545002020-03-16 2:12PM EDT54.5011.103.804.100.00-247947.07%
EWJ200403P000550002020-03-16 12:47PM EDT55.0010.354.304.500.00-101833.59%
EWJ200403P000555002020-03-13 11:55AM EDT55.5011.494.755.050.00-1148.63%
EWJ200403P000560002020-03-26 11:35AM EDT56.006.055.205.500.00-121439.84%
EWJ200403P000565002020-03-06 4:05PM EDT56.504.405.706.000.00-285342.19%
EWJ200403P000570002020-03-12 9:56AM EDT57.0012.156.156.500.00-21245.31%
EWJ200403P000575002020-03-16 12:55PM EDT57.5014.606.957.450.00-13282.03%
EWJ200403P000580002020-03-18 12:52PM EDT58.0013.807.457.900.00-14083.40%
EWJ200403P000585002020-02-21 11:02AM EDT58.508.3512.9013.950.00-70351.37%
EWJ200403P000590002020-03-02 2:26PM EDT59.005.808.308.950.00-2084.77%
EWJ200403P000600002020-02-24 12:17PM EDT60.005.040.000.000.00-2000.00%