Australia markets open in 3 hours 13 minutes

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.08+0.65 (+1.33%)
As of 02:47PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EEM220121C000200002022-01-04 2:22PM EST20.0028.9730.1030.250.00-2592592.19%
EEM220121C000247302021-12-29 1:23PM EST24.7323.7525.4025.500.00-20470.31%
EEM220121C000250002022-01-20 10:40AM EST25.0025.5025.1025.25+2.25+9.68%212459.38%
EEM220121C000277302021-12-29 1:23PM EST27.7320.7522.3522.450.00-80359.38%
EEM220121C000280002019-12-13 2:07PM EST28.0016.450.000.000.00-800.00%
EEM220121C000287302021-11-10 6:57AM EST28.7326.6521.2521.500.00-1000306.25%
EEM220121C000297302021-12-10 1:26PM EST29.7320.3016.7521.450.00-253617.19%
EEM220121C000300002021-12-10 2:55PM EST30.0019.9718.7019.100.00-420.00%
EEM220121C000307302021-12-10 2:55PM EST30.7319.2417.8019.050.00-600.00%
EEM220121C000310002022-01-19 1:01PM EST31.0018.6519.1019.200.00-10314.06%
EEM220121C000317302021-12-10 2:55PM EST31.7318.2417.0018.050.00-950.00%
EEM220121C000320002022-01-20 1:02PM EST32.0018.3318.1018.20+0.34+1.89%33295.31%
EEM220121C000327302021-11-10 6:57AM EST32.7318.5017.2517.500.00-153240.63%
EEM220121C000330002022-01-20 1:03PM EST33.0017.3217.1017.25+0.97+5.93%1212292.19%
EEM220121C000337302022-01-03 9:30AM EST33.7315.3516.3516.500.00-12267.97%
EEM220121C000340002022-01-18 3:47PM EST34.0015.2016.1516.250.00-41285.94%
EEM220121C000347302021-12-10 2:57PM EST34.7315.2312.4015.650.00-140329.30%
EEM220121C000350002022-01-12 9:30AM EST35.0015.1015.1015.200.00-211242.97%
EEM220121C000357302021-12-10 2:56PM EST35.7314.2312.9014.550.00-90281.64%
EEM220121C000360002022-01-10 12:52PM EST36.0012.700.000.000.00-100.00%
EEM220121C000367302022-01-11 11:30AM EST36.7313.1013.4013.500.00-10228.13%
EEM220121C000370002022-01-06 9:50AM EST37.0011.3513.1013.200.00-10210.16%
EEM220121C000377302022-01-18 10:57AM EST37.7311.7312.3512.500.00-40200.78%
EEM220121C000380002022-01-20 10:35AM EST38.0012.3512.1012.25+1.46+13.41%1012205.47%
EEM220121C000387302021-12-10 2:12PM EST38.7311.258.6011.450.00-1,8320195.31%
EEM220121C000390002022-01-20 11:25AM EST39.0011.4011.1011.20+0.80+7.55%12178.13%
EEM220121C000397302022-01-04 3:09PM EST39.739.4010.3510.500.00-201168.75%
EEM220121C000400002022-01-20 2:04PM EST40.0010.3010.1510.25+0.75+7.85%13306180.86%
EEM220121C000405002021-12-10 2:12PM EST40.509.507.609.050.00-2,44000.00%
EEM220121C000407302021-12-10 12:53PM EST40.739.207.958.400.00-28000.00%
EEM220121C000410002021-12-10 3:52PM EST41.009.007.708.750.00-13,40000.00%
EEM220121C000415002021-11-10 6:57AM EST41.5010.408.458.750.00-400112.50%
EEM220121C000417302021-12-16 9:52AM EST41.737.257.009.300.00-22275.78%
EEM220121C000420002021-12-10 3:53PM EST42.007.955.558.300.00-5,3600170.70%
EEM220121C000425002021-12-16 9:58AM EST42.506.406.958.600.00--14157.03%
EEM220121C000427302022-01-12 9:30AM EST42.737.907.357.500.00-7964123.44%
EEM220121C000430002022-01-10 1:43PM EST43.005.807.107.250.00-519125.39%
EEM220121C000435002022-01-18 11:34AM EST43.505.806.606.700.00-39110.16%
EEM220121C000437302021-12-16 12:59PM EST43.734.655.658.650.00-119213.09%
EEM220121C000440002022-01-13 9:56AM EST44.006.606.106.250.00-1842109.77%
EEM220121C000445002021-12-10 1:26PM EST44.505.504.055.150.00-5000.00%
EEM220121C000447302022-01-10 3:23PM EST44.734.105.405.500.00-23499.61%
EEM220121C000450002022-01-20 1:19PM EST45.005.305.105.25+0.70+15.22%6916894.53%
EEM220121C000455002022-01-06 11:30AM EST45.503.154.604.700.00-2280.47%
EEM220121C000457302021-12-22 2:01PM EST45.732.964.354.500.00-1178.52%
EEM220121C000460002022-01-20 1:32PM EST46.004.274.104.25+0.72+20.28%18878.91%
EEM220121C000465002022-01-18 12:10PM EST46.502.913.603.700.00-57465.63%
EEM220121C000467302022-01-19 4:06PM EST46.732.683.403.500.00-30629768.36%
EEM220121C000470002022-01-20 11:00AM EST47.003.503.103.25+0.91+35.14%8088762.89%
EEM220121C000475002022-01-20 12:57PM EST47.502.842.632.68+0.31+12.25%439751.56%
EEM220121C000477302021-12-23 12:25PM EST47.731.512.372.460.00-1011653.52%
EEM220121C000480002022-01-19 2:50PM EST48.002.182.112.18+0.57+35.40%37,10847.66%
EEM220121C000485002022-01-19 10:11AM EST48.501.251.611.680.00-18,03739.06%
EEM220121C000487302022-01-18 3:58PM EST48.730.801.401.480.00-252,40438.48%
EEM220121C000490002022-01-20 2:25PM EST49.001.221.131.21+0.47+62.67%1,17025,81333.20%
EEM220121C000495002022-01-20 1:59PM EST49.500.830.670.72+0.49+144.12%13510,10524.02%
EEM220121C000497302022-01-20 9:30AM EST49.730.610.510.58+0.38+165.22%38,93725.59%
EEM220121C000500002022-01-20 2:21PM EST50.000.370.340.39+0.21+131.25%33,73182,12823.44%
EEM220121C000505002022-01-20 2:12PM EST50.500.150.090.16+0.10+200.00%8558,44721.97%
EEM220121C000507302022-01-20 11:10AM EST50.730.190.060.11+0.14+280.00%1282,61822.85%
EEM220121C000510002022-01-20 1:56PM EST51.000.060.030.04+0.05+500.00%8,84044,75719.92%
EEM220121C000515002022-01-20 1:39PM EST51.500.010.000.020.00-1,01716,13523.44%
EEM220121C000517302022-01-18 1:34PM EST51.730.020.000.030.00-11,23728.52%
EEM220121C000520002022-01-20 2:16PM EST52.000.010.000.01-0.07-87.50%10105,38526.56%
EEM220121C000525002022-01-18 11:30AM EST52.500.020.000.030.00-518,17438.28%
EEM220121C000527302022-01-03 3:21PM EST52.730.030.000.030.00-11,63041.41%
EEM220121C000530002022-01-20 12:29PM EST53.000.010.000.010.00-4483,26137.50%
EEM220121C000535002022-01-20 1:20PM EST53.500.010.000.01-0.01-50.00%6922,07042.19%
EEM220121C000537302022-01-04 11:29AM EST53.730.020.000.020.00-104,32649.22%
EEM220121C000540002022-01-20 10:36AM EST54.000.010.000.010.00-43112,27846.88%
EEM220121C000545002022-01-12 11:26AM EST54.500.020.000.010.00-949,43451.56%
EEM220121C000547302021-12-21 1:35PM EST54.730.010.000.020.00-465154.69%
EEM220121C000550002022-01-20 1:24PM EST55.000.010.000.010.00-21149,03153.13%
EEM220121C000555002022-01-10 10:12AM EST55.500.020.000.010.00-11,88056.25%
EEM220121C000557302022-01-19 2:17PM EST55.730.010.000.010.00-1125659.38%
EEM220121C000560002022-01-20 11:04AM EST56.000.010.000.010.00-741,51459.38%
EEM220121C000565002022-01-19 3:29PM EST56.500.010.000.010.00-207,89165.63%
EEM220121C000570002022-01-19 3:29PM EST57.000.010.000.020.00-2143,58275.00%
EEM220121C000575002021-12-06 11:51AM EST57.500.050.000.060.00-513,25992.19%
EEM220121C000580002022-01-19 1:45PM EST58.000.010.000.010.00-23,50678.13%
EEM220121C000585002021-10-22 1:52PM EST58.500.100.000.000.00-2,500050.00%
EEM220121C000590002022-01-14 12:41PM EST59.000.020.000.020.00-1138792.19%
EEM220121C000595002021-12-03 9:53AM EST59.500.010.000.030.00-18169101.56%
EEM220121C000597302021-11-23 4:09PM EST59.730.070.000.010.00-1211,29990.63%
EEM220121C000600002022-01-18 2:04PM EST60.000.010.000.010.00-182,02693.75%
EEM220121C000610002022-01-18 1:40PM EST61.000.010.000.010.00-5305100.00%
EEM220121C000620002022-01-14 10:34AM EST62.000.010.000.010.00-4426106.25%
EEM220121C000630002022-01-19 4:06PM EST63.000.030.000.010.00-2841,097112.50%
EEM220121C000640002021-12-09 1:19PM EST64.000.040.000.350.00-998201.17%
EEM220121C000650002021-12-14 2:44PM EST65.000.010.000.010.00-255,066128.13%
EEM220121C000700002021-11-01 8:48AM EST70.000.010.000.010.00-28,288162.50%
EEM220121C000750002021-11-10 6:57AM EST75.000.010.000.010.00-61,631187.50%
EEM220121C000800002021-12-13 2:52PM EST80.000.010.000.010.00-10027,297212.50%
EEM220121C000850002021-11-10 6:57AM EST85.000.150.000.050.00-2628282.81%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EEM220121P000200002021-12-20 9:55AM EST20.000.010.000.010.00-52,622425.00%
EEM220121P000247302021-12-29 10:02AM EST24.730.040.000.020.00-5136356.25%
EEM220121P000250002021-12-22 11:34AM EST25.000.010.000.020.00-3937350.00%
EEM220121P000277302021-11-29 9:59AM EST27.730.050.000.110.00-276368.75%
EEM220121P000280002019-12-16 2:39PM EST28.000.490.000.000.00-50100.00%
EEM220121P000287302021-11-16 3:07PM EST28.730.030.000.090.00-2590340.63%
EEM220121P000290002019-12-06 3:27PM EST29.001.030.000.000.00-10050.00%
EEM220121P000297302021-11-10 6:57AM EST29.730.210.070.200.00-11,048380.47%
EEM220121P000300002021-12-22 12:50PM EST30.000.010.000.020.00-217,199262.50%
EEM220121P000307302021-12-27 9:46AM EST30.730.010.000.020.00-181250.00%
EEM220121P000310002021-11-10 6:57AM EST31.000.220.090.210.00-223360.94%
EEM220121P000317302021-11-03 12:14PM EST31.730.080.000.360.00-13,630357.03%
EEM220121P000320002021-11-10 6:57AM EST32.000.330.090.250.00-200347.66%
EEM220121P000327302021-12-21 2:53PM EST32.730.020.000.010.00-13,108206.25%
EEM220121P000330002021-12-17 1:02PM EST33.000.010.000.010.00-11,546200.00%
EEM220121P000337302021-11-10 6:57AM EST33.730.270.090.270.00-65,187316.41%
EEM220121P000340002021-12-16 3:48PM EST34.000.030.000.060.00-126,051232.81%
EEM220121P000347302021-12-14 9:45AM EST34.730.050.000.020.00-117,936193.75%
EEM220121P000350002022-01-12 12:41PM EST35.000.010.000.010.00-150,909175.00%
EEM220121P000357302021-11-10 6:57AM EST35.730.210.020.120.00-31,052233.59%
EEM220121P000360002021-10-18 10:49AM EST36.000.120.030.100.00-12,477226.56%
EEM220121P000367302021-11-16 12:25PM EST36.730.060.040.080.00-22,034211.72%
EEM220121P000370002021-12-28 3:37PM EST37.000.030.000.010.00-119,633150.00%
EEM220121P000377302021-12-14 12:30PM EST37.730.090.000.020.00-505,960153.13%
EEM220121P000380002022-01-10 11:30AM EST38.000.020.000.010.00-2210,783137.50%
EEM220121P000387302022-01-13 10:43AM EST38.730.020.000.020.00-502,180140.63%
EEM220121P000390002022-01-03 2:45PM EST39.000.020.000.010.00-3017,234125.00%
EEM220121P000397302022-01-11 9:33AM EST39.730.010.000.020.00-114,435128.13%
EEM220121P000400002022-01-19 11:45AM EST40.000.010.000.010.00-157,244115.63%
EEM220121P000405002021-12-17 1:27PM EST40.500.110.000.020.00-13151118.75%
EEM220121P000407302021-12-27 10:40AM EST40.730.030.000.010.00-61,989106.25%
EEM220121P000410002022-01-18 9:41AM EST41.000.050.000.020.00-15,041112.50%
EEM220121P000415002022-01-19 11:19AM EST41.500.010.000.010.00-52,21796.88%
EEM220121P000417302022-01-07 9:35AM EST41.730.020.000.010.00-47,98493.75%
EEM220121P000420002022-01-19 11:19AM EST42.000.010.000.010.00-4614,22393.75%
EEM220121P000425002022-01-18 3:25PM EST42.500.010.000.010.00-24,68787.50%
EEM220121P000427302022-01-07 9:40AM EST42.730.030.000.010.00-4093884.38%
EEM220121P000430002022-01-18 1:40PM EST43.000.010.000.010.00-633,45881.25%
EEM220121P000435002022-01-14 9:43AM EST43.500.030.000.020.00-12813,26481.25%
EEM220121P000437302022-01-11 12:20PM EST43.730.020.000.020.00-973779.69%
EEM220121P000440002022-01-20 2:03PM EST44.000.010.000.02-0.01-50.00%466,32076.56%
EEM220121P000445002022-01-11 10:18AM EST44.500.010.000.010.00-13,13965.63%
EEM220121P000447302022-01-18 11:30AM EST44.730.030.000.010.00-52,03262.50%
EEM220121P000450002022-01-18 1:53PM EST45.000.020.000.010.00-10032,09859.38%
EEM220121P000455002022-01-14 11:58AM EST45.500.030.000.010.00-273,84253.13%
EEM220121P000457302022-01-10 3:08PM EST45.730.080.000.010.00-21,68250.00%
EEM220121P000460002022-01-20 10:21AM EST46.000.010.000.010.00-10046,56953.13%
EEM220121P000465002022-01-19 11:18AM EST46.500.020.000.010.00-711,11446.88%
EEM220121P000467302022-01-20 9:38AM EST46.730.010.000.02-0.02-66.67%24,37049.22%
EEM220121P000470002022-01-20 1:36PM EST47.000.020.000.02+0.01+100.00%636,42546.09%
EEM220121P000475002022-01-20 10:46AM EST47.500.010.000.02-0.02-66.67%110,95639.84%
EEM220121P000477302022-01-20 10:14AM EST47.730.010.000.02-0.02-66.67%22,06436.72%
EEM220121P000480002022-01-20 2:16PM EST48.000.010.000.01-0.04-80.00%1,42452,80229.69%
EEM220121P000485002022-01-20 1:32PM EST48.500.010.000.02-0.07-87.50%617,29026.56%
EEM220121P000487302022-01-20 1:03PM EST48.730.020.000.03-0.10-83.33%103,38525.39%
EEM220121P000490002022-01-20 2:31PM EST49.000.020.020.03-0.20-90.91%2,22519,82621.49%
EEM220121P000495002022-01-20 2:30PM EST49.500.060.060.07-0.37-86.05%6,48914,22918.16%
EEM220121P000497302022-01-20 10:37AM EST49.730.090.090.13-0.46-83.64%5052,84618.36%
EEM220121P000500002022-01-20 2:16PM EST50.000.200.190.22-0.54-72.97%25,491100,08117.58%
EEM220121P000505002022-01-20 12:51PM EST50.500.390.450.51-0.61-61.00%387,32416.80%
EEM220121P000507302022-01-20 1:05PM EST50.730.530.610.70-0.60-53.10%13292417.38%
EEM220121P000510002022-01-20 2:03PM EST51.000.800.860.92-0.69-46.31%6322,25512.50%
EEM220121P000515002022-01-20 11:48AM EST51.501.131.311.37-0.83-42.35%17320.00%
EEM220121P000517302022-01-18 3:16PM EST51.732.471.581.640.00-23,1230.00%
EEM220121P000520002022-01-20 2:10PM EST52.001.731.831.88-0.67-27.92%5327,8380.00%
EEM220121P000525002022-01-20 9:53AM EST52.502.282.312.37-0.21-8.43%11,1750.00%
EEM220121P000527302021-11-16 2:28PM EST52.732.264.204.650.00-1348192.19%
EEM220121P000530002022-01-20 1:27PM EST53.002.692.812.89-0.85-24.01%165,7050.00%
EEM220121P000535002021-11-03 11:39AM EST53.503.803.906.800.00-14408220.70%
EEM220121P000537302021-11-05 8:33AM EST53.733.704.757.000.00-19270246.78%
EEM220121P000540002022-01-20 12:57PM EST54.003.663.803.90-0.76-17.19%28,2000.00%
EEM220121P000545002022-01-19 12:41PM EST54.504.904.254.400.00-2230.00%
EEM220121P000547302021-11-22 3:23PM EST54.734.845.956.350.00-1173215.14%
EEM220121P000550002022-01-20 12:58PM EST55.004.704.804.90+0.60+14.63%815,7470.00%
EEM220121P000555002022-01-19 3:29PM EST55.505.935.255.400.00-205590.00%
EEM220121P000557302021-12-16 2:43PM EST55.737.304.956.850.00-10119.14%
EEM220121P000560002022-01-20 11:12AM EST56.005.555.805.90-0.85-13.28%24,1000.00%
EEM220121P000565002021-11-10 6:57AM EST56.504.907.207.500.00-118201.17%
EEM220121P000570002021-12-20 3:18PM EST57.009.576.806.900.00-507,0170.00%
EEM220121P000580002022-01-19 1:37PM EST58.008.357.807.900.00-71,5230.00%
EEM220121P000590002021-11-26 11:21AM EST59.0011.359.9010.650.00-6183278.91%
EEM220121P000595002021-11-10 6:57AM EST59.509.1010.1510.650.00-1214252.73%
EEM220121P000597302021-11-26 11:23AM EST59.7312.099.9512.500.00-80309.08%
EEM220121P000600002022-01-18 9:33AM EST60.0010.719.759.850.00-1075,4000.00%
EEM220121P000610002021-11-10 6:57AM EST61.009.2511.6012.000.00--12264.26%
EEM220121P000620002021-11-10 6:57AM EST62.0010.8512.6513.000.00-1213280.47%
EEM220121P000650002021-12-01 9:45AM EST65.0016.3515.7515.900.00-1012318.75%
EEM220121P000660002021-11-26 11:22AM EST66.0018.3516.3017.800.00-100354.88%
EEM220121P000670002021-11-26 11:53AM EST67.0019.3517.9018.500.00-400382.23%
EEM220121P000700002021-12-09 10:37AM EST70.0020.8020.9521.350.00-300411.91%
EEM220121P000750002021-10-28 8:35AM EST75.0024.3025.8028.050.00-45543.16%
EEM220121P000800002021-12-02 3:42PM EST80.0031.2530.9531.300.00-25508.98%