UK markets open in 40 minutes

iShares Core S&P 500 ETF (IVV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
549.32+0.80 (+0.15%)
At close: 04:00PM EDT
550.00 +0.68 (+0.12%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVV250117C001800002024-02-21 1:37PM EDT180.00319.29346.40351.000.00-340.00%
IVV250117C002300002024-01-23 4:12PM EDT230.00263.25283.90288.500.00-110.00%
IVV250117C002500002024-03-13 11:13AM EDT250.00274.95270.00274.200.00-110.00%
IVV250117C002600002024-06-12 10:15AM EDT260.00289.850.000.000.00-100.00%
IVV250117C002750002024-06-12 10:44AM EDT275.00276.000.000.000.00--00.00%
IVV250117C003000002023-09-26 10:45AM EDT300.00148.10129.50134.500.00-10100.00%
IVV250117C003100002024-01-08 2:06PM EDT310.00175.00198.50203.500.00-770.00%
IVV250117C003150002023-01-05 12:33PM EDT315.0098.50123.50128.000.00-320.00%
IVV250117C003250002023-12-05 1:04PM EDT325.00150.50158.10162.500.00-3250.00%
IVV250117C003300002024-01-12 1:13PM EDT330.00160.50182.60187.500.00-8170.00%
IVV250117C003350002024-06-20 10:18AM EDT335.00223.500.000.000.00-800.00%
IVV250117C003400002024-05-23 10:30AM EDT340.00202.80213.70218.500.00--2152.82%
IVV250117C003500002024-04-25 2:21PM EDT350.00167.50188.50193.000.00-5260.00%
IVV250117C003700002024-06-05 2:34PM EDT370.00175.750.000.000.00-100.00%
IVV250117C003800002024-06-12 3:19PM EDT380.00175.250.000.000.00-200.00%
IVV250117C003900002024-06-24 1:06PM EDT390.00170.400.000.000.00-900.00%
IVV250117C003950002023-04-21 3:14PM EDT395.0064.6565.0070.000.00-16160.00%
IVV250117C004000002024-06-20 10:34AM EDT400.00162.200.000.000.00-2100.00%
IVV250117C004050002023-08-29 10:01AM EDT405.0078.5062.4066.100.00-580.00%
IVV250117C004100002024-01-31 10:41AM EDT410.00100.770.000.000.00-190.00%
IVV250117C004150002023-10-26 9:55AM EDT415.0046.7570.0074.000.00-200.00%
IVV250117C004200002024-05-23 10:07AM EDT420.00125.27137.60142.500.00-11338.69%
IVV250117C004250002024-01-22 12:17PM EDT425.0085.5092.6096.400.00-1160.00%
IVV250117C004300002024-06-11 10:52AM EDT430.00119.500.000.000.00-300.00%
IVV250117C004350002024-03-04 4:13PM EDT435.00100.30104.50108.900.00-2110.00%
IVV250117C004400002024-04-22 10:20AM EDT440.0081.650.000.000.00-2700.00%
IVV250117C004450002024-05-24 1:09PM EDT445.00101.50114.50119.000.00-477034.35%
IVV250117C004500002024-06-06 1:26PM EDT450.00101.100.000.000.00-4800.00%
IVV250117C004550002024-06-14 10:36AM EDT455.00102.350.000.000.00-100.00%
IVV250117C004600002024-06-24 9:30AM EDT460.00103.200.000.000.00-100.00%
IVV250117C004650002024-06-24 9:30AM EDT465.0098.590.000.000.00-100.00%
IVV250117C004700002024-06-14 9:31AM EDT470.0089.350.000.000.00-100.00%
IVV250117C004750002024-06-21 10:45AM EDT475.0089.200.000.000.00-500.00%
IVV250117C004800002024-04-29 9:35AM EDT480.0058.6567.2070.700.00-21512.03%
IVV250117C004850002024-06-27 3:33PM EDT485.0081.300.000.000.00-2600.00%
IVV250117C004900002024-06-27 2:00PM EDT490.0077.050.000.000.00-200.00%
IVV250117C004950002024-06-17 11:15AM EDT495.0069.110.000.000.00-400.00%
IVV250117C005000002024-06-24 10:59AM EDT500.0067.300.000.000.00-700.00%
IVV250117C005050002024-06-26 10:03AM EDT505.0064.000.000.000.00-500.00%
IVV250117C005100002024-06-05 1:46PM EDT510.0048.210.000.000.00-100.00%
IVV250117C005150002024-06-14 12:08PM EDT515.0050.860.000.000.00-2600.00%
IVV250117C005200002024-06-26 3:42PM EDT520.0052.200.000.000.00-100.00%
IVV250117C005250002024-06-24 12:20PM EDT525.0048.000.000.000.00-1100.00%
IVV250117C005300002024-06-10 1:39PM EDT530.0034.800.000.000.00-700.00%
IVV250117C005350002024-06-25 11:53AM EDT535.0039.600.000.000.00-100.00%
IVV250117C005400002024-06-24 9:30AM EDT540.0036.300.000.000.00-100.00%
IVV250117C005450002024-06-26 12:52PM EDT545.0032.650.000.000.00-200.00%
IVV250117C005500002024-06-27 3:33PM EDT550.0029.000.000.000.00-2800.05%
IVV250117C005550002024-06-03 11:06AM EDT555.0015.500.000.000.00-1000.39%
IVV250117C005600002024-06-27 1:03PM EDT560.0022.850.000.000.00-2000.78%
IVV250117C005650002024-06-21 1:32PM EDT565.0020.700.000.000.00-100.78%
IVV250117C005700002024-06-27 1:04PM EDT570.0017.470.000.000.00-2000.78%
IVV250117C005750002024-06-20 1:06PM EDT575.0015.630.000.000.00-2101.56%
IVV250117C005800002024-06-24 10:08AM EDT580.0013.800.000.000.00-101.56%
IVV250117C005850002024-06-21 3:29PM EDT585.0011.210.000.000.00-101.56%
IVV250117C005900002024-06-20 1:30PM EDT590.009.560.000.000.00-601.56%
IVV250117C005950002024-06-12 12:15PM EDT595.006.920.000.000.00-501.56%
IVV250117C006000002024-06-27 1:47PM EDT600.006.330.000.000.00-103.13%
IVV250117C006050002024-05-10 10:55AM EDT605.002.903.304.100.00-182312.39%
IVV250117C006100002024-05-10 10:55AM EDT610.002.502.553.400.00--812.32%
IVV250117C006150002024-05-22 9:30AM EDT615.003.200.000.000.00-123.13%
IVV250117C006200002024-06-25 9:34AM EDT620.002.700.000.000.00-103.13%
IVV250117C006250002024-06-27 1:34PM EDT625.002.200.000.000.00-203.13%
IVV250117C006300002024-06-12 9:30AM EDT630.001.550.000.000.00-103.13%
IVV250117C006350002024-02-23 11:51AM EDT635.001.731.852.850.00-1614.72%
IVV250117C006400002024-05-31 11:28AM EDT640.000.620.000.000.00-103.13%
IVV250117C006450002024-06-26 10:50AM EDT645.001.050.000.000.00-1003.13%
IVV250117C006500002024-05-23 12:44PM EDT650.000.550.751.250.00-22513.62%
IVV250117C006600002024-06-26 11:33AM EDT660.000.590.000.000.00-106.25%
IVV250117C006650002024-06-03 9:30AM EDT665.000.340.000.000.00-106.25%
IVV250117C006700002024-06-20 12:29PM EDT670.000.500.000.000.00-106.25%
IVV250117C006750002024-03-13 11:05AM EDT675.001.600.001.800.00-1017.18%
IVV250117C006800002024-02-15 12:21PM EDT680.000.490.101.650.00-1117.34%
IVV250117C006900002024-06-25 12:07PM EDT690.000.220.000.000.00-106.25%
IVV250117C007100002024-02-15 11:32AM EDT710.000.380.001.450.00-1119.54%
IVV250117C007250002024-04-10 1:37PM EDT725.000.300.001.350.00--320.52%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVV250117P001800002024-01-18 2:24PM EDT180.000.310.051.600.00-41168.63%
IVV250117P001900002023-08-07 2:58PM EDT190.001.700.451.900.00-1168.97%
IVV250117P002000002023-11-06 10:38AM EDT200.001.200.601.800.00-2566.06%
IVV250117P002100002023-08-04 12:26PM EDT210.001.801.001.900.00-1265.01%
IVV250117P002150002024-04-16 10:59AM EDT215.000.550.001.750.00--758.84%
IVV250117P002250002023-10-16 9:43AM EDT225.001.700.452.200.00-1059.84%
IVV250117P002500002023-08-10 3:41PM EDT250.002.900.953.900.00-6659.20%
IVV250117P002700002023-08-09 3:58PM EDT270.003.602.354.500.00-6357.80%
IVV250117P002800002024-06-25 12:07PM EDT280.000.220.000.000.00-1012.50%
IVV250117P002900002024-05-28 10:18AM EDT290.000.640.101.700.00-1446.13%
IVV250117P002950002024-03-21 10:00AM EDT295.001.200.703.600.00-31352.03%
IVV250117P003000002024-05-20 2:18PM EDT300.000.570.050.850.00-1339.26%
IVV250117P003050002023-01-09 10:50AM EDT305.0015.628.1011.200.00--563.12%
IVV250117P003100002024-01-09 1:15PM EDT310.002.180.005.000.00-1452.14%
IVV250117P003200002024-06-05 3:05PM EDT320.000.890.000.000.00-1012.50%
IVV250117P003250002023-11-14 10:53AM EDT325.004.301.503.300.00-1144.20%
IVV250117P003300002024-01-12 3:10PM EDT330.002.781.003.800.00--144.45%
IVV250117P003350002023-11-03 12:27PM EDT335.005.903.604.800.00-222245.74%
IVV250117P003400002024-02-01 3:32PM EDT340.003.001.003.700.00-23442.01%
IVV250117P003450002024-05-13 1:09PM EDT345.001.500.052.950.00-18138.98%
IVV250117P003500002024-04-22 2:00PM EDT350.002.500.000.000.00-1012.50%
IVV250117P003550002024-02-07 4:12PM EDT355.003.001.455.000.00-1241.70%
IVV250117P003600002024-01-08 3:20PM EDT360.004.903.003.400.00-2237.10%
IVV250117P003650002023-12-14 10:30AM EDT365.005.304.304.700.00-1238.94%
IVV250117P003700002023-12-14 3:25PM EDT370.005.842.855.100.00-1138.67%
IVV250117P003750002024-05-07 2:00PM EDT375.002.450.651.900.00-51730.18%
IVV250117P003800002024-05-31 3:56PM EDT380.002.000.000.000.00-1012.50%
IVV250117P003850002024-03-05 4:22PM EDT385.004.203.704.100.00-3833.66%
IVV250117P003900002024-04-23 3:47PM EDT390.003.480.000.000.00-2106.25%
IVV250117P003950002024-06-26 10:03AM EDT395.001.760.000.000.00-506.25%
IVV250117P004000002024-05-15 3:18PM EDT400.002.500.753.900.00-420730.36%
IVV250117P004050002024-04-12 10:43AM EDT405.005.202.502.950.00-52227.51%
IVV250117P004100002024-04-19 12:52PM EDT410.006.332.304.400.00-13429.36%
IVV250117P004150002024-03-08 10:51AM EDT415.005.154.605.500.00-11530.17%
IVV250117P004200002024-05-21 3:38PM EDT420.002.721.803.500.00-12125.90%
IVV250117P004250002024-04-10 10:38AM EDT425.005.803.203.800.00-1525.53%
IVV250117P004300002024-06-17 2:58PM EDT430.002.500.000.000.00-606.25%
IVV250117P004350002024-06-05 10:33AM EDT435.003.400.000.000.00-206.25%
IVV250117P004400002024-06-05 3:25PM EDT440.003.470.000.000.00-106.25%
IVV250117P004450002024-03-21 11:59AM EDT445.006.5510.2010.800.00-3530.51%
IVV250117P004500002024-06-25 11:53AM EDT450.003.800.000.000.00-106.25%
IVV250117P004550002024-04-05 10:13AM EDT455.009.006.307.600.00-12824.95%
IVV250117P004600002024-06-17 9:30AM EDT460.004.400.000.000.00-106.25%
IVV250117P004650002024-06-05 10:23AM EDT465.005.400.000.000.00-203.13%
IVV250117P004700002024-06-17 11:35AM EDT470.004.890.000.000.00-103.13%
IVV250117P004750002024-06-11 11:31AM EDT475.005.640.000.000.00-103.13%
IVV250117P004800002024-06-24 12:11PM EDT480.005.000.000.000.00-203.13%
IVV250117P004850002024-04-22 3:34PM EDT485.0016.650.000.000.00-103.13%
IVV250117P004900002024-06-27 12:31PM EDT490.005.800.000.000.00-1203.13%
IVV250117P004950002024-06-18 12:33PM EDT495.006.750.000.000.00-203.13%
IVV250117P005000002024-06-13 10:02AM EDT500.006.900.000.000.00-103.13%
IVV250117P005050002024-06-17 2:40PM EDT505.007.800.000.000.00-203.13%
IVV250117P005100002024-06-10 3:05PM EDT510.0010.400.000.000.00-2601.56%
IVV250117P005150002024-06-17 2:40PM EDT515.009.300.000.000.00-201.56%
IVV250117P005200002024-06-27 10:54AM EDT520.0010.000.000.000.00-1201.56%
IVV250117P005250002024-05-30 9:35AM EDT525.0018.000.000.000.00-101.56%
IVV250117P005300002024-05-16 10:08AM EDT530.0018.0011.0014.000.00-2913.90%
IVV250117P005350002024-06-17 11:18AM EDT535.0014.600.000.000.00-100.78%
IVV250117P005400002024-02-15 4:52PM EDT540.0039.3832.8037.000.00-5325.59%
IVV250117P005500002024-06-10 1:33PM EDT550.0023.600.000.000.00-200.00%
IVV250117P005600002024-06-07 1:57PM EDT560.0026.000.000.000.00-200.00%
IVV250117P005650002024-05-22 2:21PM EDT565.0036.0023.3026.300.00-3310.45%
IVV250117P005700002024-05-23 1:43PM EDT570.0041.0026.6029.000.00-2210.00%
IVV250117P006000002024-05-31 12:22PM EDT600.0078.800.000.000.00-100.00%
IVV250117P006050002022-12-12 4:27PM EDT605.00207.04205.00210.000.00--0106.40%