EWJ - iShares MSCI Japan ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWJ190920C000380002019-06-19 11:20AM EDT38.0016.4516.8017.050.00--80.00%
EWJ190920C000390002019-06-10 12:04AM EDT39.0014.7516.1516.300.00-210.00%
EWJ190920C000410002019-08-19 12:08AM EDT41.0012.4515.6515.950.00--20131.25%
EWJ190920C000450002019-06-07 11:15AM EDT45.009.859.9511.150.00-220.00%
EWJ190920C000480002019-09-09 12:03PM EDT48.007.258.659.150.00-5399.22%
EWJ190920C000490002019-06-18 10:32AM EDT49.005.455.455.950.00--70.00%
EWJ190920C000500002019-06-20 1:25PM EDT50.005.404.955.050.00-2190.00%
EWJ190920C000510002019-08-14 2:34PM EDT51.002.185.706.150.00-106772.46%
EWJ190920C000515002019-08-26 9:50AM EDT51.502.374.955.550.00-1179.79%
EWJ190920C000520002019-08-23 11:29AM EDT52.001.614.554.950.00-18164.84%
EWJ190920C000525002019-09-13 11:53AM EDT52.504.434.204.400.00-10010054.30%
EWJ190920C000530002019-09-16 9:49AM EDT53.003.753.703.850.00-20032543.36%
EWJ190920C000535002019-09-05 10:44AM EDT53.501.443.203.300.00-211,40530.08%
EWJ190920C000540002019-09-17 2:43PM EDT54.002.712.732.83-0.09-3.21%256031.25%
EWJ190920C000545002019-09-06 12:31PM EDT54.500.692.152.340.00-12127.93%
EWJ190920C000550002019-09-17 2:43PM EDT55.001.701.751.84+0.02+1.19%2289123.24%
EWJ190920C000555002019-09-13 9:50AM EDT55.501.361.241.350.00-297818.95%
EWJ190920C000560002019-09-17 3:12PM EDT56.000.800.790.86-0.04-4.76%6580614.26%
EWJ190920C000565002019-09-16 3:42PM EDT56.500.370.430.480.00-1023713.58%
EWJ190920C000570002019-09-17 1:51PM EDT57.000.160.170.20+0.01+6.67%224,12912.50%
EWJ190920C000575002019-09-16 12:05AM EDT57.500.130.040.070.00--78812.70%
EWJ190920C000580002019-09-13 12:25PM EDT58.000.040.000.030.00-236514.26%
EWJ190920C000590002019-08-13 12:47PM EDT59.000.010.000.030.00-11,99322.66%
EWJ190920C000600002019-08-22 12:37PM EDT60.000.010.000.020.00-2020228.13%
EWJ190920C000610002019-06-18 11:23AM EDT61.000.040.010.000.00-2012.50%
EWJ190920C000620002019-06-07 11:00AM EDT62.000.110.000.050.00-270548.44%
EWJ190920C000630002019-06-10 12:04AM EDT63.000.180.090.030.00-48057.03%
EWJ190920C000640002019-06-10 12:04AM EDT64.000.160.030.020.00-2155.47%
EWJ190920C000650002019-06-10 12:04AM EDT65.000.080.010.020.00-2357.03%
EWJ190920C000660002019-06-10 12:04AM EDT66.000.040.000.020.00-13559.38%
EWJ190920C000670002019-06-10 12:04AM EDT67.000.050.000.020.00-904964.06%
EWJ190920C000680002019-06-10 12:04AM EDT68.000.020.000.020.00-225170.31%
EWJ190920C000690002019-06-10 12:04AM EDT69.000.020.000.020.00-29475.00%
EWJ190920C000700002019-06-10 12:04AM EDT70.000.020.000.020.00-33632379.69%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EWJ190920P000360002019-06-07 11:15AM EDT36.000.050.000.020.00-11165.63%
EWJ190920P000370002019-06-10 12:05AM EDT37.000.060.010.020.00-1010162.50%
EWJ190920P000400002019-06-11 9:30AM EDT40.000.130.000.020.00-10129.69%
EWJ190920P000420002019-06-18 10:30AM EDT42.000.040.000.080.00--0134.38%
EWJ190920P000430002019-06-07 11:15AM EDT43.000.150.010.060.00-22123.44%
EWJ190920P000440002019-06-07 11:15AM EDT44.000.100.010.070.00--1116.41%
EWJ190920P000460002019-08-05 12:58PM EDT46.000.100.000.020.00--881.25%
EWJ190920P000470002019-07-26 11:43AM EDT47.000.050.000.030.00-51578.13%
EWJ190920P000480002019-09-06 3:55PM EDT48.000.010.000.020.00-159767.19%
EWJ190920P000490002019-09-10 12:40PM EDT49.000.010.000.020.00-14,05959.38%
EWJ190920P000500002019-09-10 12:40PM EDT50.000.010.000.020.00-174652.34%
EWJ190920P000505002019-09-11 10:05AM EDT50.500.010.000.020.00-163253.91%
EWJ190920P000510002019-08-26 10:57AM EDT51.000.190.000.020.00-5145350.00%
EWJ190920P000520002019-09-11 10:15AM EDT52.000.010.010.020.00-27,37142.19%
EWJ190920P000525002019-09-03 10:49AM EDT52.500.230.000.020.00-3,0673,68738.28%
EWJ190920P000530002019-09-11 9:33AM EDT53.000.020.000.020.00-25,20033.99%
EWJ190920P000535002019-09-05 1:45PM EDT53.500.130.000.030.00-3,4643,58832.42%
EWJ190920P000540002019-09-09 12:25PM EDT54.000.080.010.030.00-13,33028.13%
EWJ190920P000545002019-09-13 11:56AM EDT54.500.020.000.030.00-1001,88123.83%
EWJ190920P000550002019-09-16 10:24AM EDT55.000.020.010.030.00-134019.53%
EWJ190920P000555002019-09-16 1:20PM EDT55.500.060.030.040.00-20073016.21%
EWJ190920P000560002019-09-16 3:52PM EDT56.000.130.060.090.00-10344114.84%
EWJ190920P000565002019-09-17 10:47AM EDT56.500.250.170.20-0.04-13.79%131,92513.58%
EWJ190920P000570002019-09-17 9:42AM EDT57.000.600.390.44+0.16+36.36%43,17113.38%
EWJ190920P000575002019-09-16 9:56AM EDT57.500.790.770.820.00-1007014.55%
EWJ190920P000580002019-09-13 11:08AM EDT58.001.101.221.290.00-22517.97%
EWJ190920P000590002019-06-10 2:36PM EDT59.004.693.804.300.00-12115.92%
EWJ190920P000600002019-06-07 11:15AM EDT60.006.544.554.850.00-89114.94%
EWJ190920P000610002019-06-10 12:05AM EDT61.006.815.855.950.00-44137.60%
EWJ190920P000620002019-08-02 1:50PM EDT62.008.057.107.250.00-10163.18%
EWJ190920P000630002019-06-10 12:05AM EDT63.008.567.857.950.00-132174162.40%
EWJ190920P000640002019-06-10 12:05AM EDT64.009.498.858.950.00-5226173.93%
EWJ190920P000650002019-06-10 12:05AM EDT65.0010.489.8510.000.00-4317186.13%
EWJ190920P000660002019-06-10 12:05AM EDT66.0011.6310.8511.000.00-22196.78%
EWJ190920P000670002019-06-07 11:01AM EDT67.0013.3310.7512.300.00-253185.35%
EWJ190920P000680002019-06-07 11:01AM EDT68.0014.3311.6513.150.00-20187.50%
EWJ190920P000690002019-06-10 12:05AM EDT69.0014.3913.8513.950.00-21225.00%
EWJ190920P000700002019-06-10 12:05AM EDT70.0015.3514.8515.000.00-440235.55%
EWJ190920P000710002019-06-10 12:05AM EDT71.0016.5115.8516.100.00-660247.27%
EWJ190920P000720002019-06-10 12:05AM EDT72.0017.3616.7017.000.00-20248.93%
EWJ190920P000730002019-06-10 12:05AM EDT73.0018.3917.8518.100.00-240264.45%
EWJ190920P000750002019-06-10 12:05AM EDT75.0020.3719.8520.000.00-20277.93%
EWJ190920P000760002019-06-10 12:05AM EDT76.0020.7920.8521.000.00-20285.74%
EWJ190920P000770002019-06-14 2:52PM EDT77.0023.4521.8022.050.00-77293.36%
EWJ190920P000780002019-06-10 12:05AM EDT78.0022.9722.8522.950.00-100299.32%