iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ260116C00035000 | 2024-04-05 2:50PM EDT | 35.00 | 36.00 | 33.50 | 38.50 | 0.00 | - | 1 | 11 | 67.04% |
| EWJ260116C00040000 | 2024-02-02 4:47PM EDT | 40.00 | 29.00 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 64.49% |
| EWJ260116C00045000 | 2024-02-06 11:50AM EDT | 45.00 | 24.50 | 26.60 | 31.20 | 0.00 | - | 1 | 3 | 60.83% |
| EWJ260116C00050000 | 2024-06-17 2:55PM EDT | 50.00 | 22.00 | 17.00 | 21.80 | 0.00 | - | 5 | 43 | 42.68% |
| EWJ260116C00053000 | 2023-10-24 9:30AM EDT | 53.00 | 11.20 | 12.10 | 16.90 | 0.00 | - | - | 2 | 30.29% |
| EWJ260116C00054000 | 2023-10-23 9:30AM EDT | 54.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EWJ260116C00055000 | 2024-03-20 11:13AM EDT | 55.00 | 20.55 | 15.10 | 17.30 | 0.00 | - | 1 | 9 | 36.52% |
| EWJ260116C00057000 | 2024-06-20 10:23AM EDT | 57.00 | 14.10 | 12.60 | 15.80 | 0.00 | - | 1 | 1 | 35.12% |
| EWJ260116C00059000 | 2024-03-21 2:30PM EDT | 59.00 | 18.20 | 12.10 | 15.50 | 0.00 | - | 1 | 5 | 37.70% |
| EWJ260116C00060000 | 2024-06-13 1:41PM EDT | 60.00 | 11.40 | 11.30 | 12.30 | -1.20 | -9.52% | 1 | 15 | 28.66% |
| EWJ260116C00062000 | 2024-04-19 1:11PM EDT | 62.00 | 11.50 | 11.80 | 14.40 | 0.00 | - | 10 | 40 | 38.79% |
| EWJ260116C00063000 | 2024-04-10 1:57PM EDT | 63.00 | 12.85 | 10.60 | 11.90 | 0.00 | - | 2 | 19 | 32.23% |
| EWJ260116C00064000 | 2024-05-09 11:02AM EDT | 64.00 | 10.70 | 10.30 | 12.70 | 0.00 | - | 1 | 8 | 36.21% |
| EWJ260116C00065000 | 2024-05-23 12:01PM EDT | 65.00 | 10.10 | 7.50 | 10.40 | 0.00 | - | 5 | 70 | 30.37% |
| EWJ260116C00066000 | 2024-06-11 2:28PM EDT | 66.00 | 9.00 | 6.90 | 8.70 | 0.00 | - | 1 | 20 | 26.46% |
| EWJ260116C00067000 | 2024-06-18 3:57PM EDT | 67.00 | 7.20 | 6.40 | 7.60 | 0.00 | - | 7 | 22 | 24.40% |
| EWJ260116C00068000 | 2024-06-21 3:30PM EDT | 68.00 | 6.71 | 5.80 | 7.60 | -1.99 | -22.87% | 2 | 30 | 25.65% |
| EWJ260116C00069000 | 2024-06-17 9:35AM EDT | 69.00 | 6.05 | 5.30 | 8.40 | 0.00 | - | 1 | 96 | 29.27% |
| EWJ260116C00070000 | 2024-06-21 11:35AM EDT | 70.00 | 5.20 | 5.00 | 5.50 | -0.46 | -8.13% | 51 | 398 | 21.60% |
| EWJ260116C00071000 | 2024-04-26 12:56PM EDT | 71.00 | 6.10 | 5.70 | 7.30 | 0.00 | - | 1 | 10 | 28.15% |
| EWJ260116C00072000 | 2024-04-17 12:39PM EDT | 72.00 | 5.80 | 5.40 | 7.70 | 0.00 | - | 12 | 56 | 30.41% |
| EWJ260116C00073000 | 2024-03-26 3:55PM EDT | 73.00 | 7.90 | 4.80 | 5.50 | 0.00 | - | 2 | 9 | 24.70% |
| EWJ260116C00074000 | 2024-06-20 9:33AM EDT | 74.00 | 3.10 | 3.30 | 4.40 | 0.00 | - | 1 | 10 | 22.23% |
| EWJ260116C00075000 | 2024-06-10 3:58PM EDT | 75.00 | 4.20 | 2.85 | 4.30 | 0.00 | - | 3 | 56 | 22.81% |
| EWJ260116C00080000 | 2024-06-20 10:45AM EDT | 80.00 | 2.10 | 0.80 | 2.85 | 0.00 | - | 1 | 186 | 21.96% |
| EWJ260116C00085000 | 2024-04-19 9:47AM EDT | 85.00 | 2.01 | 1.20 | 2.75 | 0.00 | - | 2 | 56 | 24.94% |
| EWJ260116C00090000 | 2024-05-17 3:08PM EDT | 90.00 | 1.05 | 0.30 | 2.40 | 0.00 | - | 4 | 16 | 26.51% |
| EWJ260116C00095000 | 2024-05-23 1:37PM EDT | 95.00 | 0.66 | 0.15 | 1.50 | 0.00 | - | 10 | 48 | 25.04% |
| EWJ260116C00100000 | 2024-05-03 1:45PM EDT | 100.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 212 | 41.53% |
| EWJ260116C00105000 | 2024-05-23 1:37PM EDT | 105.00 | 0.41 | 0.00 | 0.55 | 0.00 | - | 10 | 20 | 23.08% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ260116P00035000 | 2024-06-03 9:30AM EDT | 35.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 6 | 10 | 40.92% |
| EWJ260116P00040000 | 2024-06-06 10:04AM EDT | 40.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 40.31% |
| EWJ260116P00045000 | 2024-04-03 9:43AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| EWJ260116P00050000 | 2024-03-13 12:15PM EDT | 50.00 | 1.30 | 0.85 | 1.65 | 0.00 | - | 10 | 16 | 24.01% |
| EWJ260116P00052000 | 2024-05-03 3:18PM EDT | 52.00 | 1.08 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 36.29% |
| EWJ260116P00054000 | 2024-04-22 3:52PM EDT | 54.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EWJ260116P00055000 | 2024-01-24 12:32PM EDT | 55.00 | 2.10 | 1.50 | 1.95 | 0.00 | - | 2 | 2 | 19.58% |
| EWJ260116P00056000 | 2023-10-09 9:30AM EDT | 56.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| EWJ260116P00057000 | 2024-03-20 9:30AM EDT | 57.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| EWJ260116P00058000 | 2023-10-26 9:30AM EDT | 58.00 | 5.50 | 1.50 | 6.50 | 0.00 | - | - | 0 | 32.54% |
| EWJ260116P00059000 | 2024-05-02 3:19PM EDT | 59.00 | 2.13 | 1.25 | 2.50 | 0.00 | - | 2 | 9 | 16.97% |
| EWJ260116P00060000 | 2024-04-17 11:00AM EDT | 60.00 | 2.90 | 1.75 | 3.70 | 0.00 | - | 3 | 53 | 19.93% |
| EWJ260116P00061000 | 2024-04-16 10:30AM EDT | 61.00 | 2.90 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 22.88% |
| EWJ260116P00062000 | 2024-03-11 12:40PM EDT | 62.00 | 3.00 | 1.65 | 4.90 | 0.00 | - | 1 | 2 | 21.07% |
| EWJ260116P00064000 | 2024-05-30 9:30AM EDT | 64.00 | 3.45 | 2.50 | 4.70 | 0.00 | - | 1 | 2 | 17.43% |
| EWJ260116P00065000 | 2024-06-13 9:51AM EDT | 65.00 | 3.80 | 3.40 | 5.00 | 0.00 | - | 3 | 14 | 16.82% |
| EWJ260116P00066000 | 2024-06-17 1:10PM EDT | 66.00 | 4.20 | 3.70 | 5.60 | 0.00 | - | 15 | 51 | 17.04% |
| EWJ260116P00067000 | 2024-06-12 10:45AM EDT | 67.00 | 3.80 | 4.10 | 6.00 | 0.00 | - | 10 | 80 | 16.57% |
| EWJ260116P00068000 | 2024-01-22 11:33AM EDT | 68.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | - | 1 | 12.36% |
| EWJ260116P00070000 | 2024-03-22 1:08PM EDT | 70.00 | 4.50 | 6.10 | 6.80 | 0.00 | - | 2 | 2 | 13.36% |
| EWJ260116P00072000 | 2024-04-26 11:12AM EDT | 72.00 | 6.59 | 5.20 | 7.40 | 0.00 | - | 2 | 3 | 10.63% |
| EWJ260116P00075000 | 2024-03-05 12:43PM EDT | 75.00 | 7.10 | 6.70 | 9.30 | 0.00 | - | 1 | 6 | 7.89% |
| EWJ260116P00080000 | 2024-03-07 2:29PM EDT | 80.00 | 10.10 | 10.40 | 10.80 | 0.00 | - | - | 1 | 0.00% |
| EWJ260116P00090000 | 2024-03-05 4:18PM EDT | 90.00 | 20.00 | 18.00 | 23.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWJ260116P00095000 | 2024-04-25 1:02PM EDT | 95.00 | 28.50 | 24.00 | 29.00 | 0.00 | - | 15 | 0 | 11.72% |
| EWJ260116P00105000 | 2024-05-15 9:32AM EDT | 105.00 | 36.16 | 36.50 | 39.50 | 0.00 | - | - | 0 | 22.88% |
© 2024 Yahoo. All rights reserved.