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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1	3	1	741

EMB Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

EMB Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
109 C	0	0%	0			EMB261218C00109000
108 C	0	0%	0			EMB261218C00108000
107 C	0	0%	0			EMB261218C00107000
106 C	0	0%	0			EMB261218C00106000
105 C	0	0%	0			EMB261218C00105000
104 C	0	0%	0			EMB261218C00104000
103 C	0	0%	0			EMB261218C00103000
102 C	0	0%	0			EMB261218C00102000
101 C	0	0%	0			EMB261218C00101000
100 C	0	0%	0			EMB261218C00100000
99 C	0	0%	0			EMB261218C00099000
98 C	0	0%	0			EMB261218C00098000
97 C	1.85	0%	1	1	06-29	EMB261218C00097000
96 C	1.00	-42.86%	2	2	08-06	EMB261218C00096000
95 C	1.30	-40.91%	1	1	08-06	EMB261218C00095000
94 C	0	0%	0			EMB261218C00094000
93 C	0	0%	0			EMB261218C00093000
92 C	0	0%	0			EMB261218C00092000
91 C	0	0%	0			EMB261218C00091000
90 C	0	0%	0			EMB261218C00090000
89 C	0	0%	0			EMB261218C00089000
88 C	0	0%	0			EMB261218C00088000
87 C	0	0%	0			EMB261218C00087000
86 C	0	0%	0			EMB261218C00086000
85 C	0	0%	0			EMB261218C00085000
80 C	0	0%	0			EMB261218C00080000
75 C	0	0%	0			EMB261218C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
109 P	0	0%	0			EMB261218P00109000
108 P	0	0%	0			EMB261218P00108000
107 P	0	0%	0			EMB261218P00107000
106 P	0	0%	0			EMB261218P00106000
105 P	0	0%	0			EMB261218P00105000
104 P	0	0%	0			EMB261218P00104000
103 P	0	0%	0			EMB261218P00103000
102 P	0	0%	0			EMB261218P00102000
101 P	0	0%	0			EMB261218P00101000
100 P	0	0%	0			EMB261218P00100000
99 P	0	0%	0			EMB261218P00099000
98 P	0	0%	0			EMB261218P00098000
97 P	0	0%	0			EMB261218P00097000
96 P	3.10	-0.32%	1	1	08-03	EMB261218P00096000
95 P	2.66	-30.00%	110	227	06-03	EMB261218P00095000
94 P	0	0%	0			EMB261218P00094000
93 P	1.50	0%	1	1	07-15	EMB261218P00093000
92 P	0	0%	0			EMB261218P00092000
91 P	1.70	0%	20	20	04-22	EMB261218P00091000
90 P	1.10	+26.44%	150	466	07-31	EMB261218P00090000
89 P	0	0%	0			EMB261218P00089000
88 P	1.25	0.00%	1	2	05-14	EMB261218P00088000
87 P	1.57	+36.52%	1	4	06-29	EMB261218P00087000
86 P	0.87	-13.86%	1	2	07-17	EMB261218P00086000
85 P	0.30	-44.44%	17	18	07-17	EMB261218P00085000
80 P	0	0%	0			EMB261218P00080000
75 P	0.05	0%	1	1	07-15	EMB261218P00075000

Share