UK markets close in 8 hours 5 minutes

iShares Core S&P 500 ETF (IVV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.52+0.84 (+0.15%)
At close: 04:00PM EDT
546.91 -1.61 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVV240628C005000002024-06-11 12:10PM EDT500.0036.800.000.000.00-100.00%
IVV240628C005200002024-06-17 12:37PM EDT520.0028.000.000.000.00-100.00%
IVV240628C005210002024-06-04 9:59AM EDT521.0012.500.000.000.00-100.00%
IVV240628C005240002024-06-17 1:37PM EDT524.0026.700.000.000.00-200.00%
IVV240628C005250002024-05-31 3:49PM EDT525.008.100.000.000.00-1000.00%
IVV240628C005260002024-06-03 3:20PM EDT526.008.590.000.000.00-1000.00%
IVV240628C005280002024-05-30 11:00AM EDT528.006.360.000.000.00-100.00%
IVV240628C005320002024-06-03 11:07AM EDT532.005.040.000.000.00-100.00%
IVV240628C005325002024-05-09 11:24AM EDT532.505.106.609.800.00-220.00%
IVV240628C005330002024-05-22 2:18PM EDT533.007.4412.7017.500.00--645.36%
IVV240628C005340002024-06-14 12:40PM EDT534.0011.340.000.000.00-500.00%
IVV240628C005350002024-06-05 3:09PM EDT535.007.320.000.000.00-100.00%
IVV240628C005360002024-06-11 2:31PM EDT536.006.900.000.000.00--00.00%
IVV240628C005370002024-06-06 9:34AM EDT537.006.500.000.000.00-1000.00%
IVV240628C005380002024-05-31 12:58PM EDT538.001.340.000.000.00-9000.00%
IVV240628C005390002024-06-06 1:09PM EDT539.004.700.000.000.00--00.00%
IVV240628C005400002024-06-20 12:30PM EDT540.0010.000.000.000.00-100.00%
IVV240628C005420002024-06-24 3:52PM EDT542.005.750.000.000.00-200.00%
IVV240628C005430002024-06-24 10:00AM EDT543.006.500.000.000.00-100.00%
IVV240628C005440002024-06-14 12:40PM EDT544.003.850.000.000.00-500.00%
IVV240628C005450002024-06-25 9:55AM EDT545.003.500.000.000.00-100.00%
IVV240628C005460002024-06-24 3:06PM EDT546.003.750.000.000.00-100.00%
IVV240628C005470002024-06-25 11:17AM EDT547.002.600.000.000.00-200.00%
IVV240628C005490002024-06-24 3:52PM EDT549.001.550.000.000.00-600.39%
IVV240628C005500002024-06-26 10:50AM EDT550.001.050.000.000.00-1000.78%
IVV240628C005510002024-06-25 3:57PM EDT551.000.800.000.000.00-101.56%
IVV240628C005550002024-06-24 12:07PM EDT555.000.550.000.000.00-103.13%
IVV240628C005560002024-06-26 12:48PM EDT556.000.250.000.000.00-103.13%
IVV240628C005570002024-06-26 9:42AM EDT557.000.050.000.000.00-606.25%
IVV240628C005600002024-06-21 10:36AM EDT560.000.120.000.000.00-206.25%
IVV240628C005650002024-05-20 10:50AM EDT565.000.270.050.250.00--125.22%
IVV240628C005700002024-05-15 12:13PM EDT570.000.750.000.750.00--139.89%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVV240628P004400002024-05-20 10:48AM EDT440.000.520.000.750.00--2144.34%
IVV240628P004500002024-05-30 3:49PM EDT450.000.390.000.000.00-5050.00%
IVV240628P004750002024-05-30 3:49PM EDT475.000.640.000.000.00-5050.00%
IVV240628P005000002024-06-24 1:41PM EDT500.000.050.000.000.00-22025.00%
IVV240628P005030002024-05-22 2:03PM EDT503.001.350.000.750.00--365.48%
IVV240628P005040002024-06-11 2:47PM EDT504.000.330.000.000.00-5025.00%
IVV240628P005050002024-06-24 2:34PM EDT505.000.050.000.000.00-31025.00%
IVV240628P005070002024-05-31 11:00AM EDT507.002.500.000.000.00-3025.00%
IVV240628P005100002024-05-31 10:56AM EDT510.003.000.000.000.00-10025.00%
IVV240628P005150002024-06-26 9:31AM EDT515.000.050.000.000.00-7025.00%
IVV240628P005180002024-06-05 10:00AM EDT518.002.200.000.000.00--012.50%
IVV240628P005200002024-06-20 12:19PM EDT520.000.200.000.000.00-3012.50%
IVV240628P005210002024-05-31 1:01PM EDT521.006.320.000.000.00-4012.50%
IVV240628P005225002024-06-17 9:44AM EDT522.500.450.000.000.00--012.50%
IVV240628P005230002024-06-12 10:31AM EDT523.000.550.000.000.00-1012.50%
IVV240628P005250002024-06-03 11:13AM EDT525.004.800.000.000.00-1012.50%
IVV240628P005280002024-06-11 3:04PM EDT528.001.890.000.000.00-7012.50%
IVV240628P005290002024-06-05 3:46PM EDT529.003.050.000.000.00-1012.50%
IVV240628P005300002024-06-17 12:50PM EDT530.000.520.000.000.00-1012.50%
IVV240628P005320002024-05-17 3:48PM EDT532.006.900.651.200.00-1139.45%
IVV240628P005325002024-06-13 3:04PM EDT532.500.940.000.000.00-14012.50%
IVV240628P005340002024-06-18 1:44PM EDT534.000.380.000.000.00--06.25%
IVV240628P005350002024-06-17 12:50PM EDT535.000.800.000.000.00-306.25%
IVV240628P005360002024-06-24 3:59PM EDT536.000.240.000.000.00-1506.25%
IVV240628P005370002024-06-24 11:47AM EDT537.000.190.000.000.00-1006.25%
IVV240628P005375002024-06-24 9:42AM EDT537.500.420.000.000.00-106.25%
IVV240628P005380002024-06-24 12:17PM EDT538.000.290.000.000.00-14706.25%
IVV240628P005390002024-06-25 10:54AM EDT539.000.400.000.000.00-206.25%
IVV240628P005400002024-06-18 10:27AM EDT540.000.990.000.000.00-606.25%
IVV240628P005410002024-06-26 9:30AM EDT541.000.480.000.000.00-103.13%
IVV240628P005420002024-06-26 2:00PM EDT542.000.370.000.000.00-103.13%
IVV240628P005450002024-06-26 3:24PM EDT545.000.900.000.000.00-501.56%
IVV240628P005490002024-06-26 12:22PM EDT549.002.200.000.000.00-600.00%
IVV240628P005500002024-06-26 3:59PM EDT550.002.240.000.000.00-200.00%
IVV240628P005550002024-06-24 9:49AM EDT555.007.700.000.000.00-100.00%