EMQQ The Emerging Markets Internet & Ecommerce ETF (EMQQ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMQQ220715C00025000 | 2022-04-21 10:04AM EDT | 25.00 | 5.60 | 3.70 | 5.80 | 0.00 | - | 1 | 14 | 0.00% |
| EMQQ220715C00027000 | 2022-04-06 9:38AM EDT | 27.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EMQQ220715C00029000 | 2022-05-16 12:00AM EDT | 29.00 | 1.97 | 2.10 | 4.40 | 0.00 | - | - | 4 | 103.42% |
| EMQQ220715C00030000 | 2022-03-16 12:01PM EDT | 30.00 | 5.02 | 3.00 | 3.70 | 0.00 | - | - | 10 | 84.96% |
| EMQQ220715C00031000 | 2022-06-28 12:19PM EDT | 31.00 | 2.20 | 1.00 | 2.95 | 0.00 | - | 1 | 2 | 52.83% |
| EMQQ220715C00032000 | 2022-06-23 2:56PM EDT | 32.00 | 1.45 | 0.40 | 2.85 | 0.00 | - | 5 | 10 | 60.55% |
| EMQQ220715C00033000 | 2022-06-21 3:24PM EDT | 33.00 | 1.00 | 0.75 | 2.30 | 0.00 | - | - | 2 | 73.63% |
| EMQQ220715C00034000 | 2022-05-09 9:30AM EDT | 34.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| EMQQ220715C00035000 | 2022-06-23 10:55AM EDT | 35.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 1 | 9 | 58.89% |
| EMQQ220715C00036000 | 2022-06-21 12:45PM EDT | 36.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 2 | 89 | 54.98% |
| EMQQ220715C00037000 | 2022-06-21 3:39PM EDT | 37.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 51.95% |
| EMQQ220715C00038000 | 2022-01-24 11:35AM EDT | 38.00 | 5.30 | 1.15 | 4.60 | 0.00 | - | - | 1 | 188.82% |
| EMQQ220715C00039000 | 2022-06-06 10:19AM EDT | 39.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 59.96% |
| EMQQ220715C00040000 | 2022-03-25 9:30AM EDT | 40.00 | 1.10 | 0.00 | 0.35 | 0.00 | - | 3 | 12 | 74.41% |
| EMQQ220715C00041000 | 2022-05-13 11:03AM EDT | 41.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 77.93% |
| EMQQ220715C00042000 | 2022-04-13 3:38PM EDT | 42.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 76.95% |
| EMQQ220715C00043000 | 2022-04-04 12:11PM EDT | 43.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 89.06% |
| EMQQ220715C00044000 | 2022-03-30 12:39PM EDT | 44.00 | 0.60 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 97.66% |
| EMQQ220715C00045000 | 2022-03-18 3:59PM EDT | 45.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 27 | 30 | 110.94% |
| EMQQ220715C00046000 | 2022-04-29 12:23PM EDT | 46.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 9 | 28 | 135.94% |
| EMQQ220715C00047000 | 2021-12-13 1:01AM EDT | 47.00 | 4.26 | 1.25 | 0.00 | 0.00 | - | - | 0 | 152.54% |
| EMQQ220715C00048000 | 2022-04-27 10:01AM EDT | 48.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 105.86% |
| EMQQ220715C00050000 | 2022-05-26 2:08PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 135.94% |
| EMQQ220715C00051000 | 2021-11-30 2:36PM EDT | 51.00 | 3.80 | 1.85 | 3.90 | 0.00 | - | - | 2 | 290.92% |
| EMQQ220715C00055000 | 2021-12-22 3:11PM EDT | 55.00 | 1.10 | 0.00 | 2.20 | 0.00 | - | - | 16 | 224.90% |
| EMQQ220715C00065000 | 2022-01-24 1:49PM EDT | 65.00 | 0.69 | 0.00 | 1.80 | 0.00 | - | - | 1 | 253.91% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMQQ220715P00026000 | 2022-04-18 12:13AM EDT | 26.00 | 0.63 | 0.95 | 1.40 | 0.00 | - | - | 2 | 145.31% |
| EMQQ220715P00027000 | 2022-05-02 12:54PM EDT | 27.00 | 1.30 | 0.00 | 1.80 | 0.00 | - | 5 | 5 | 114.65% |
| EMQQ220715P00028000 | 2022-06-13 12:39PM EDT | 28.00 | 1.25 | 0.05 | 1.00 | 0.00 | - | 20 | 20 | 79.20% |
| EMQQ220715P00030000 | 2022-06-23 10:40AM EDT | 30.00 | 0.95 | 0.05 | 0.85 | 0.00 | - | 2 | 0 | 67.77% |
| EMQQ220715P00032000 | 2022-06-08 9:33AM EDT | 32.00 | 1.25 | 0.10 | 1.40 | 0.00 | - | 1 | 0 | 56.15% |
| EMQQ220715P00033000 | 2022-04-05 9:32AM EDT | 33.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EMQQ220715P00034000 | 2022-05-09 10:15AM EDT | 34.00 | 7.20 | 1.30 | 2.15 | 0.00 | - | 4 | 4 | 33.99% |
| EMQQ220715P00035000 | 2022-05-06 9:54AM EDT | 35.00 | 7.53 | 3.00 | 5.40 | 0.00 | - | 1 | 1 | 92.09% |
| EMQQ220715P00037000 | 2022-01-24 1:49PM EDT | 37.00 | 3.36 | 3.80 | 7.00 | 0.00 | - | - | 1 | 75.88% |
| EMQQ220715P00038000 | 2022-04-11 3:10PM EDT | 38.00 | 6.80 | 10.20 | 12.90 | 0.00 | - | 1 | 14 | 296.97% |
| EMQQ220715P00040000 | 2022-05-31 3:50PM EDT | 40.00 | 9.12 | 7.20 | 9.30 | 0.00 | - | 2 | 7 | 89.84% |
| EMQQ220715P00041000 | 2022-01-24 12:19PM EDT | 41.00 | 5.80 | 6.40 | 10.00 | 0.00 | - | 35 | 61 | 140.33% |
| EMQQ220715P00042000 | 2021-12-28 10:30AM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| EMQQ220715P00043000 | 2021-12-30 12:12PM EDT | 43.00 | 4.50 | 6.40 | 8.50 | 0.00 | - | 5 | 15 | 0.00% |
| EMQQ220715P00045000 | 2021-12-13 12:26PM EDT | 45.00 | 5.70 | 5.20 | 8.20 | 0.00 | - | 1 | 5 | 0.00% |
| EMQQ220715P00049000 | 2021-11-26 10:30AM EDT | 49.00 | 4.80 | 8.40 | 9.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
