Cboe Global Markets

EEM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

iShares MSCI Emerging Markets Indx (ETF) (eem)

2025-05-09 15:59:59 ET (Delayed)
Bid: 
44.74
Ask: 
45.1
Vol: 
16,089,718
Last: 
44.91
Change: 
+0.3 (+0.668%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 43.500
1.59
+0.335
0
3.3
6
7.47
1
0
91
EEM 44.000
0.9
+0.185
0.31
1.88
16
5.09
1
0.0002
355
EEM 44.500
0.41
+0
0
1.32
0
4.18
0.9772
0.2411
477
EEM 45.000
0.03
-0.06
0
0.03
1,119
0.38
0.1079
4.178
11878
EEM 45.500
0.05
+0.005
0
0.1
1
2.36
0
0
1044
EEM 46.000
0.04
-0.045
0
0.01
4
2.21
0
0
205
Fri May 09 2025
Strike
EEM 43.500
EEM 44.000
EEM 44.500
EEM 45.000
EEM 45.500
EEM 46.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 43.500
0.04
+0
0
0.01
0
2.97
0
0
87
EEM 44.000
0.02
-0.01
0
0.01
4
2.06
0
0.0002
166
EEM 44.500
0.01
-0.08
0
0.01
8
1.11
-0.0228
0.2411
1836
EEM 45.000
0.09
-0.3
0.01
0.14
1,077
0.44
-0.8921
4.178
2643
EEM 45.500
0.54
-0.295
0
1.83
3
6.19
-1
0
37
EEM 46.000
0
+0
0
3
0
0
-1
0
0
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 43.500
1.53
+0
1.47
1.73
0
0.24
0.883
0.1538
6708
EEM 44.000
1.17
+0.24
1.03
1.16
46
0.18
0.8061
0.2365
8817
EEM 44.500
0.72
+0.13
0.67
0.72
92
0.17
0.6772
0.3342
37443
EEM 45.000
0.45
+0.105
0.37
0.49
3,624
0.18
0.4969
0.3846
37201
EEM 45.500
0.21
+0.015
0.18
0.58
1,227
0.24
0.3182
0.3354
12094
EEM 46.000
0.1
+0
0.08
0.15
1,229
0.18
0.1914
0.2398
75711
Fri May 16 2025
Strike
EEM 43.500
EEM 44.000
EEM 44.500
EEM 45.000
EEM 45.500
EEM 46.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 43.500
0.05
-0.07
0.04
0.09
1,266
0.2
-0.118
0.1554
19380
EEM 44.000
0.11
-0.095
0.08
0.14
9
0.18
-0.196
0.2396
1086
EEM 44.500
0.26
-0.11
0.19
0.47
4,273
0.22
-0.3271
0.3395
7058
EEM 45.000
0.46
-0.165
0.41
0.54
1,650
0.18
-0.5107
0.3916
2138
EEM 45.500
1.03
+0
0.67
0.92
0
0.19
-0.6926
0.3422
10
EEM 46.000
0.87
+0
1.1
1.22
0
0.19
-0.8209
0.244
11
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 43.500
1.89
+0
1.6
1.87
0
0.22
0.8276
0.1544
383
EEM 44.000
1.66
+0
1.21
1.3
0
0.18
0.7467
0.2033
1246
EEM 44.500
0.9
+0.125
0.85
1.12
2
0.2
0.6385
0.2477
121
EEM 45.000
0.6
+0.065
0.57
0.66
21
0.17
0.5092
0.2706
32
EEM 45.500
0.42
+0
0.36
0.43
0
0.17
0.376
0.2597
2168
EEM 46.000
0.24
+0.025
0.21
0.27
373
0.17
0.2592
0.2197
723
Fri May 23 2025
Strike
EEM 43.500
EEM 44.000
EEM 44.500
EEM 45.000
EEM 45.500
EEM 46.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 43.500
0.12
-0.085
0.12
0.18
1
0.18
-0.1743
0.1566
143
EEM 44.000
0.32
+0
0.1
0.27
0
0.16
-0.2566
0.2064
161
EEM 44.500
0.39
-0.125
0.33
0.52
29
0.18
-0.3667
0.252
112
EEM 45.000
0.61
-0.175
0.57
0.66
7
0.17
-0.4986
0.276
124
EEM 45.500
1.13
+0
0.68
0.95
0
0.15
-0.6349
0.2663
210
EEM 46.000
0
+0
1.03
1.42
0
0.16
-0.755
0.2274
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 43.500
2.2
+0
1.19
1.87
0
0
0.7902
0.1437
0
EEM 44.000
1.36
+0.115
1.34
1.6
22
0.2
0.7161
0.1758
24
EEM 44.500
1.05
+0.125
0.99
1.26
3
0.19
0.6244
0.2033
9
EEM 45.000
0.85
+0.185
0.71
0.97
5
0.19
0.5195
0.2185
78
EEM 45.500
0.56
+0.095
0.48
0.58
150
0.17
0.4106
0.2158
61
EEM 46.000
0.34
+0.015
0.32
0.56
10
0.19
0.3091
0.1957
281
Fri May 30 2025
Strike
EEM 43.500
EEM 44.000
EEM 44.500
EEM 45.000
EEM 45.500
EEM 46.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 43.500
0.34
+0
0.22
0.29
0
0.19
-0.2125
0.1461
16
EEM 44.000
0.47
+0
0.32
0.38
0
0.18
-0.288
0.1791
51
EEM 44.500
0.44
-0.195
0.28
0.55
5
0.15
-0.3819
0.2079
31
EEM 45.000
0.7
-0.175
0.48
0.77
1
0.15
-0.4897
0.2247
64
EEM 45.500
0.81
+0
0.93
1.04
0
0.17
-0.6023
0.2238
44
EEM 46.000
1.37
+0
1.1
1.57
0
0.17
-0.7083
0.2057
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.