Dark

Check out our API

EMB
iShares J.P. Morgan USD Emerging Markets Bond ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:58 PM EDT

95.25USD+0.316%(+0.30)3,278,151

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

95.03USD+0.084%(+0.08)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

95.24USD-0.010%(-0.01)289,382

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5	8	0	11,175

EMB Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

EMB Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

EMB Sep 18, 2026 Exp. - Max Pain @ $95.00

Puts

Calls

EMB Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
108 C	0	0%	0			EMB260918C00108000
107 C	0	0%	0			EMB260918C00107000
106 C	0	0%	0			EMB260918C00106000
105 C	0	0%	0			EMB260918C00105000
104 C	0.58	0%	1	1	07-27	EMB260918C00104000
103 C	0	0%	0			EMB260918C00103000
102 C	0	0%	0			EMB260918C00102000
101 C	0.05	-87.50%	2	3	07-16	EMB260918C00101000
100 C	0.44	0%	1	1	06-01	EMB260918C00100000
99 C	0	0%	0			EMB260918C00099000
98 C	0	0%	0			EMB260918C00098000
97 C	0.92	-26.40%	1	3	07-20	EMB260918C00097000
96 C	0	0%	0			EMB260918C00096000
95 C	4.20	+29.23%	1	1	02-27	EMB260918C00095000
94 C	0	0%	0			EMB260918C00094000
93 C	3.60	-10.22%	1	1	07-07	EMB260918C00093000
92 C	5.02	-12.70%	2	2	02-05	EMB260918C00092000
91 C	0	0%	0			EMB260918C00091000
90 C	0	0%	0			EMB260918C00090000
89 C	0	0%	0			EMB260918C00089000
88 C	0	0%	0			EMB260918C00088000
87 C	9.21	+15.85%	1	1	05-29	EMB260918C00087000
86 C	0	0%	0			EMB260918C00086000
85 C	0	0%	0			EMB260918C00085000
84 C	0	0%	0			EMB260918C00084000
80 C	0	0%	0			EMB260918C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
108 P	0	0%	0			EMB260918P00108000
107 P	0	0%	0			EMB260918P00107000
106 P	0	0%	0			EMB260918P00106000
105 P	0	0%	0			EMB260918P00105000
104 P	0	0%	0			EMB260918P00104000
103 P	0	0%	0			EMB260918P00103000
102 P	0	0%	0			EMB260918P00102000
101 P	0	0%	0			EMB260918P00101000
100 P	0	0%	0			EMB260918P00100000
99 P	0	0%	0			EMB260918P00099000
98 P	0	0%	0			EMB260918P00098000
97 P	0	0%	0			EMB260918P00097000
96 P	0	0%	0			EMB260918P00096000
95 P	0.95	0%	18	18	08-04	EMB260918P00095000
94 P	0.85	-15.00%	4	4	07-30	EMB260918P00094000
93 P	0.28	-59.42%	5,000	8,109	08-05	EMB260918P00093000
92 P	0.53	-37.65%	1	3,007	07-23	EMB260918P00092000
91 P	1.28	0%	4	0	02-25	EMB260918P00091000
90 P	1.00	-33.33%	20	21	05-05	EMB260918P00090000
89 P	0.25	-57.63%	1	1	08-03	EMB260918P00089000
88 P	0.40	-33.33%	10	10	07-14	EMB260918P00088000
87 P	0.90	0%	1	0	01-16	EMB260918P00087000
86 P	1.20	0%	1	1	03-27	EMB260918P00086000
85 P	0.05	-89.80%	1	2	07-20	EMB260918P00085000
84 P	0.05	-28.57%	1	2	07-09	EMB260918P00084000
80 P	0	0%	0			EMB260918P00080000

Share