UK markets closed

iShares Core S&P 500 ETF (IVV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
543.86+0.19 (+0.03%)
At close: 04:00PM EDT
543.59 -0.27 (-0.05%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVV240621C002350002024-06-10 3:50PM EDT235.00302.60306.70311.500.00-10262.11%
IVV240621C002400002024-02-14 11:18AM EDT240.00262.00273.50277.900.00-200.00%
IVV240621C002900002023-09-14 3:24PM EDT290.00170.48150.50155.200.00--10.00%
IVV240621C003000002023-09-20 3:25PM EDT300.00152.94131.00135.300.00-220.00%
IVV240621C003100002023-08-07 3:05PM EDT310.00157.60146.50151.100.00-5440.00%
IVV240621C003150002023-08-07 3:05PM EDT315.00151.60142.00146.500.00--40.00%
IVV240621C003200002024-02-13 1:33PM EDT320.00182.79198.00202.400.00-580.00%
IVV240621C003250002024-03-08 11:59AM EDT325.00199.10197.50202.000.00-11550.00%
IVV240621C003300002024-02-27 1:47PM EDT330.00182.29197.70202.000.00-480.00%
IVV240621C003350002024-03-18 1:58PM EDT335.00186.50169.00173.500.00-460.00%
IVV240621C003400002024-05-29 12:27PM EDT340.00191.80202.00206.600.00-270166.21%
IVV240621C003450002024-03-19 10:08AM EDT345.00174.49157.60162.500.00-210.00%
IVV240621C003500002024-06-06 2:38PM EDT350.00186.70192.00196.600.00-280156.93%
IVV240621C003600002024-05-29 9:46AM EDT360.00170.60182.00186.400.00-50142.87%
IVV240621C003700002024-05-30 11:41AM EDT370.00157.59172.00176.500.00-10136.91%
IVV240621C003800002024-03-11 1:43PM EDT380.00139.90139.00143.500.00-3200.00%
IVV240621C003850002024-03-08 12:19PM EDT385.00137.69138.30143.000.00-220.00%
IVV240621C003900002024-02-21 10:54AM EDT390.00113.72136.80141.500.00-2140.00%
IVV240621C003950002022-11-17 10:32AM EDT395.0055.1846.0051.000.00--10.00%
IVV240621C004000002024-05-31 10:21AM EDT400.00124.77142.00146.700.00-50115.92%
IVV240621C004050002023-10-25 3:11PM EDT405.0040.5064.1068.100.00-100.00%
IVV240621C004100002024-02-15 11:35AM EDT410.0099.25106.50110.900.00-10130.00%
IVV240621C004150002024-02-26 11:53AM EDT415.00101.53110.50114.700.00-4110.00%
IVV240621C004200002023-11-10 11:58AM EDT420.0038.7054.5059.000.00-350.00%
IVV240621C004250002024-03-21 3:56PM EDT425.00106.0374.7079.500.00-450.00%
IVV240621C004300002024-03-28 9:45AM EDT430.00102.0082.2086.500.00-1290.00%
IVV240621C004350002023-12-19 11:58AM EDT435.0056.9954.3057.600.00-150.00%
IVV240621C004400002024-05-20 3:46PM EDT440.0095.05102.00106.600.00-10082.62%
IVV240621C004450002024-06-03 2:21PM EDT445.0084.0097.00101.500.00-12077.34%
IVV240621C004500002024-06-12 3:15PM EDT450.0095.5092.0096.500.00-5573.63%
IVV240621C004550002024-05-31 12:16PM EDT455.0067.7087.0091.700.00-15172.61%
IVV240621C004600002024-06-10 10:16AM EDT460.0076.3082.0086.600.00-10067.58%
IVV240621C004650002024-05-31 10:21AM EDT465.0060.3577.0081.600.00-2063.87%
IVV240621C004700002024-06-10 10:20AM EDT470.0066.2572.0076.800.00-2062.33%
IVV240621C004750002024-05-16 9:30AM EDT475.0059.5067.1071.600.00-1057.52%
IVV240621C004800002024-06-10 1:57PM EDT480.0057.9462.1066.800.00-5055.66%
IVV240621C004850002024-06-10 12:53PM EDT485.0054.2057.1061.700.00-51350.98%
IVV240621C004900002024-05-30 3:42PM EDT490.0036.9752.1056.600.00-14069.49%
IVV240621C004950002024-05-24 11:24AM EDT495.0039.3547.0051.900.00-31466.71%
IVV240621C005000002024-06-10 10:44AM EDT500.0036.0042.0046.900.00-23361.67%
IVV240621C005050002024-06-13 12:32PM EDT505.0037.2137.1041.700.00-142755.32%
IVV240621C005100002024-06-06 12:41PM EDT510.0027.5032.3036.800.00-58250.87%
IVV240621C005150002024-06-11 2:16PM EDT515.0023.0027.2031.700.00-6645.11%
IVV240621C005170002024-05-31 12:16PM EDT517.009.2025.2029.900.00-6144.13%
IVV240621C005180002024-06-06 11:38AM EDT518.0020.1524.2029.000.00-1143.60%
IVV240621C005200002024-06-13 12:33PM EDT520.0022.6522.2026.800.00-292740.38%
IVV240621C005210002024-06-06 10:53AM EDT521.0017.5021.0025.700.00-1138.78%
IVV240621C005230002024-05-31 12:12PM EDT523.005.6019.2024.000.00-5538.16%
IVV240621C005240002024-06-10 2:31PM EDT524.0014.1018.1023.000.00-2237.05%
IVV240621C005250002024-06-11 2:07PM EDT525.0013.0817.1022.000.00-113835.93%
IVV240621C005260002024-06-03 3:38PM EDT526.007.4116.2020.900.00-1234.31%
IVV240621C005280002024-06-14 2:39PM EDT528.0015.8114.2018.90+4.21+36.29%1232.05%
IVV240621C005300002024-06-14 3:01PM EDT530.0014.0612.0016.70-1.22-7.98%28528.81%
IVV240621C005310002024-06-14 2:39PM EDT531.0012.9411.5016.00+10.28+386.47%11129.00%
IVV240621C005320002024-06-06 9:33AM EDT532.008.0010.5015.000.00-1327.81%
IVV240621C005330002024-06-07 11:07AM EDT533.007.009.7014.200.00-21227.45%
IVV240621C005340002024-06-14 2:36PM EDT534.0010.118.8012.90+3.41+50.90%1624.94%
IVV240621C005350002024-06-14 3:01PM EDT535.009.147.9011.70-0.72-7.30%112622.85%
IVV240621C005360002024-06-14 2:36PM EDT536.008.236.9011.00+3.22+64.27%1322.83%
IVV240621C005370002024-06-10 9:34AM EDT537.003.606.1010.000.00-2421.53%
IVV240621C005390002024-06-13 2:56PM EDT539.006.505.308.000.00-2518.82%
IVV240621C005400002024-06-14 11:56AM EDT540.004.665.207.00-1.04-18.25%534517.41%
IVV240621C005410002024-06-14 2:36PM EDT541.004.204.505.10+2.78+195.77%1312.56%
IVV240621C005420002024-06-14 1:57PM EDT542.003.703.804.30+2.75+289.47%1111.83%
IVV240621C005440002024-06-12 1:34PM EDT544.004.102.552.950.00-1610.85%
IVV240621C005450002024-06-14 2:36PM EDT545.001.872.002.35-0.53-22.08%15810.35%
IVV240621C005460002024-06-14 9:56AM EDT546.001.461.551.90-0.74-33.64%1810.20%
IVV240621C005470002024-06-14 11:09AM EDT547.001.001.153.00-0.05-4.76%31015.74%
IVV240621C005490002024-06-13 3:54PM EDT549.000.650.552.00-0.36-35.64%1214.54%
IVV240621C005500002024-06-13 11:29AM EDT550.000.650.350.600.00-1879.27%
IVV240621C005550002024-06-13 11:36AM EDT555.000.130.000.400.00-15012.24%
IVV240621C005600002024-06-12 11:10AM EDT560.000.250.000.750.00-104218.97%
IVV240621C005650002024-05-22 3:40PM EDT565.000.100.000.750.00-13422.95%
IVV240621C005700002024-04-25 9:57AM EDT570.000.150.000.750.00-11626.76%
IVV240621C005750002024-04-10 9:54AM EDT575.000.350.000.750.00-32530.40%
IVV240621C005850002024-04-05 1:01PM EDT585.000.190.000.750.00-1137.33%
IVV240621C006000002024-05-30 12:35PM EDT600.000.370.000.750.00-1447.07%
IVV240621C006400002024-03-08 12:17PM EDT640.000.200.000.200.00-1252.34%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVV240621P001800002023-12-15 12:04PM EDT180.000.050.002.000.00-2017408.50%
IVV240621P001950002023-10-30 2:14PM EDT195.000.700.002.350.00-12390.04%
IVV240621P002000002023-05-08 12:39PM EDT200.001.200.002.500.00-107384.67%
IVV240621P002350002022-10-10 1:52PM EDT235.009.105.108.100.00--10451.54%
IVV240621P002450002023-06-21 2:24PM EDT245.001.500.452.650.00-1019323.44%
IVV240621P002500002024-01-12 4:59PM EDT250.000.330.002.200.00-11299.02%
IVV240621P002650002022-10-10 1:48PM EDT265.0013.208.7012.300.00--1445.80%
IVV240621P002700002022-10-10 1:49PM EDT270.0014.009.9013.100.00--4447.51%
IVV240621P002750002023-06-01 10:42AM EDT275.003.350.954.400.00-16310.21%
IVV240621P002800002023-08-02 10:49AM EDT280.002.600.752.300.00--2273.63%
IVV240621P002850002022-10-10 1:51PM EDT285.0016.8012.2015.700.00--1443.90%
IVV240621P002900002022-10-10 1:51PM EDT290.0017.9013.0016.800.00--9443.34%
IVV240621P002950002022-10-10 1:52PM EDT295.0019.0013.8017.300.00--11439.70%
IVV240621P003000002023-08-28 3:38PM EDT300.002.572.453.100.00-14277.42%
IVV240621P003050002023-12-06 11:26AM EDT305.001.000.302.800.00-11242.87%
IVV240621P003100002023-11-06 2:05PM EDT310.001.900.751.500.00-11224.41%
IVV240621P003150002023-12-08 10:30AM EDT315.001.050.002.250.00-116218.75%
IVV240621P003200002023-09-26 1:38PM EDT320.003.503.404.300.00-13269.39%
IVV240621P003250002022-10-05 12:19PM EDT325.0023.5020.3025.000.00-77439.56%
IVV240621P003300002024-06-12 10:52AM EDT330.000.100.000.750.00-1041171.88%
IVV240621P003350002024-01-09 1:15PM EDT335.000.970.002.000.00-13193.12%
IVV240621P003400002024-04-22 10:55AM EDT340.000.250.000.000.00-15050.00%
IVV240621P003450002024-03-01 11:22AM EDT345.000.600.000.750.00-139158.11%
IVV240621P003500002024-06-04 2:46PM EDT350.000.020.000.950.00-4638158.69%
IVV240621P003550002024-03-21 9:31AM EDT355.000.280.002.400.00-2042178.13%
IVV240621P003600002024-01-17 10:30AM EDT360.005.000.000.000.00-11250.00%
IVV240621P003650002023-08-22 10:08AM EDT365.007.005.707.000.00-14241.09%
IVV240621P003700002024-03-13 12:17PM EDT370.000.600.050.750.00-1846137.40%
IVV240621P003750002024-01-18 2:14PM EDT375.001.850.302.250.00-14159.96%
IVV240621P003800002024-04-15 3:02PM EDT380.000.400.000.750.00-15127.73%
IVV240621P003850002024-01-16 4:50PM EDT385.002.000.051.450.00-1140137.21%
IVV240621P003900002024-01-02 4:44PM EDT390.002.770.703.800.00-25162.62%
IVV240621P003950002024-03-22 3:43PM EDT395.000.600.252.150.00-154139.16%
IVV240621P004000002024-06-04 2:47PM EDT400.000.200.000.750.00-638111.48%
IVV240621P004050002024-05-30 3:07PM EDT405.000.100.000.750.00-128107.52%
IVV240621P004100002023-11-28 3:17PM EDT410.006.133.404.900.00--5164.50%
IVV240621P004150002024-05-14 3:52PM EDT415.000.300.002.150.00-137118.36%
IVV240621P004200002024-04-10 1:39PM EDT420.000.850.050.750.00-52196.73%
IVV240621P004250002024-05-06 10:51AM EDT425.000.220.000.750.00-12191.99%
IVV240621P004300002024-05-13 2:28PM EDT430.000.320.000.750.00-116288.18%
IVV240621P004350002024-04-19 3:59PM EDT435.001.650.000.000.00-13125.00%
IVV240621P004400002024-05-14 3:53PM EDT440.000.350.001.350.00-11788.72%
IVV240621P004450002024-04-19 2:35PM EDT445.002.200.000.000.00-242825.00%
IVV240621P004500002024-06-13 10:39AM EDT450.000.280.000.750.00-12273.19%
IVV240621P004550002024-04-30 3:59PM EDT455.001.250.051.500.00-19678.69%
IVV240621P004600002024-06-13 1:31PM EDT460.000.150.000.750.00-102965.87%
IVV240621P004650002024-06-11 11:07AM EDT465.000.300.000.750.00-13362.21%
IVV240621P004700002024-05-15 3:37PM EDT470.000.310.000.750.00-507058.59%
IVV240621P004750002024-06-13 10:02AM EDT475.000.050.001.750.00-16764.21%
IVV240621P004800002024-05-14 12:58PM EDT480.000.730.002.000.00-14461.89%
IVV240621P004850002024-05-31 12:12PM EDT485.000.570.000.750.00-113954.35%
IVV240621P004900002024-06-13 1:31PM EDT490.000.100.000.750.00-3915750.39%
IVV240621P004950002024-05-31 11:18AM EDT495.000.900.000.700.00-25345.75%
IVV240621P005000002024-06-13 10:39AM EDT500.000.480.000.750.00-112542.46%
IVV240621P005050002024-05-30 3:48PM EDT505.001.600.000.750.00-106438.45%
IVV240621P005100002024-06-13 3:22PM EDT510.000.370.000.70+0.01+2.78%14233.86%
IVV240621P005120002024-05-30 1:01PM EDT512.001.900.000.750.00-6632.79%
IVV240621P005130002024-05-31 2:02PM EDT513.002.870.000.750.00-101031.96%
IVV240621P005150002024-06-14 10:18AM EDT515.000.420.050.75-1.13-72.90%11430.32%
IVV240621P005170002024-06-12 3:20PM EDT517.000.120.000.750.00--228.66%
IVV240621P005180002024-06-11 12:08PM EDT518.000.480.050.750.00--127.83%
IVV240621P005190002024-06-11 10:52AM EDT519.000.460.050.750.00-101127.00%
IVV240621P005200002024-06-11 3:59PM EDT520.000.430.050.750.00-13026.17%
IVV240621P005210002024-06-13 3:22PM EDT521.000.440.050.750.00-1025.32%
IVV240621P005230002024-06-11 10:52AM EDT523.000.780.050.750.00-101923.63%
IVV240621P005240002024-06-14 2:41PM EDT524.000.170.000.30-0.15-46.87%1518.29%
IVV240621P005250002024-06-12 10:03AM EDT525.000.290.000.300.00-31917.53%
IVV240621P005260002024-06-03 12:15PM EDT526.005.500.050.350.00-101017.38%
IVV240621P005270002024-06-14 2:40PM EDT527.000.250.100.30-0.90-78.26%1716.04%
IVV240621P005290002024-06-13 9:44AM EDT529.000.260.150.300.00-101114.50%
IVV240621P005300002024-06-12 10:39AM EDT530.000.470.000.300.00-213813.75%
IVV240621P005310002024-06-12 10:25AM EDT531.000.550.200.350.00--113.45%
IVV240621P005320002024-06-14 2:38PM EDT532.000.390.250.40-0.16-29.09%1213.10%
IVV240621P005340002024-06-14 2:38PM EDT534.000.540.000.500.00-1912.18%
IVV240621P005350002024-06-14 10:00AM EDT535.000.900.350.55+0.45+100.00%12411.63%
IVV240621P005360002024-05-23 2:46PM EDT536.0010.700.450.650.00--111.33%
IVV240621P005370002024-06-14 2:38PM EDT537.000.820.500.75-0.30-26.79%1310.91%
IVV240621P005380002024-06-12 10:08AM EDT538.001.100.650.85-0.40-26.67%1110.41%
IVV240621P005390002024-06-14 11:46AM EDT539.001.600.151.05+0.05+3.23%22410.27%
IVV240621P005400002024-06-13 12:45PM EDT540.002.001.001.250.00-1139.96%
IVV240621P005410002024-06-14 2:38PM EDT541.001.751.151.50+0.05+2.94%119.71%
IVV240621P005420002024-06-13 11:53AM EDT542.002.401.451.800.00-119.46%
IVV240621P005450002024-06-12 3:34PM EDT545.004.602.653.00+0.19+4.31%228.57%
IVV240621P005600002022-09-21 1:24PM EDT560.00172.45185.00190.000.00--0653.88%
IVV240621P005800002022-07-13 2:00PM EDT580.00198.52148.50153.500.00-20466.79%
IVV240621P006000002022-09-20 2:28PM EDT600.00215.24231.00236.000.00--0723.75%