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)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
23,293,374
Last: 
46.26
Change: 
-0.03 (+-0.0649%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 45.000
1.34
-0.01
1.15
1.38
8
0
0.8847
0.1786
49
EEM 45.500
0.92
-0.01
0.67
0.93
1
0.09
0.7942
0.2957
908
EEM 46.000
0.53
-0.04
0.31
0.55
26
0.11
0.6275
0.4327
749
EEM 46.500
0.2
-0.115
0.23
0.3
2,003
0.14
0.4019
0.448
2027
EEM 47.000
0.12
-0.04
0.08
0.13
373
0.14
0.2242
0.321
394
EEM 47.500
0.08
+0.01
0.02
0.09
1,013
0.16
0.1254
0.1984
13352
Fri May 23 2025
Strike
EEM 45.000
EEM 45.500
EEM 46.000
EEM 46.500
EEM 47.000
EEM 47.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 45.000
0.02
-0.07
0.01
0.08
272
0.16
-0.1171
0.1819
309
EEM 45.500
0.1
-0.065
0.06
0.13
3,289
0.14
-0.2097
0.3022
3435
EEM 46.000
0.25
-0.065
0.21
0.27
2,128
0.14
-0.3812
0.4438
2091
EEM 46.500
0.47
-0.09
0.45
0.59
29
0.15
-0.6128
0.4596
39
EEM 47.000
0.87
-0.04
0.8
1.08
1
0.19
-0.7934
0.3273
1
EEM 47.500
0
+0
1.22
1.37
0
0.15
-0.8912
0.1982
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 45.000
1.4
-0.065
1.2
1.67
6
0.15
0.8382
0.1781
77
EEM 45.500
0.94
-0.125
0.97
1.06
5
0.14
0.7455
0.2507
216
EEM 46.000
0.66
-0.07
0.45
0.7
31
0.11
0.6106
0.318
468
EEM 46.500
0.36
-0.11
0.18
0.63
26
0.13
0.4453
0.3382
227
EEM 47.000
0.3
+0
0.19
0.25
0
0.13
0.2885
0.2912
3426
EEM 47.500
0.2
+0
0.08
0.14
0
0.13
0.1733
0.2111
6
Fri May 30 2025
Strike
EEM 45.000
EEM 45.500
EEM 46.000
EEM 46.500
EEM 47.000
EEM 47.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EEM 45.000
0.12
-0.055
0.1
0.13
2,100
0.15
-0.1652
0.1819
2123
EEM 45.500
0.19
-0.085
0.18
0.23
1
0.14
-0.2604
0.257
4081
EEM 46.000
0.35
-0.085
0.32
0.58
251
0.16
-0.3996
0.3282
262
EEM 46.500
0
+0
0.55
0.82
0
0.16
-0.572
0.3545
0
EEM 47.000
0.92
-0.085
0.88
1.15
2
0.16
-0.7382
0.3126
3
EEM 47.500
0
+0
1.09
1.36
0
0
-0.8611
0.2272
0
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.