Australia markets open in 5 hours 11 minutes

iShares Core S&P 500 ETF (IVV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
547.95+0.27 (+0.05%)
As of 02:49PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVV240920C003600002024-02-26 2:24PM EDT360.00158.90172.50177.000.00-110.00%
IVV240920C003800002024-03-11 1:43PM EDT380.00144.85144.60149.500.00-330.00%
IVV240920C004000002024-05-31 9:38AM EDT400.00132.65151.80155.900.00-2151.48%
IVV240920C004250002024-06-10 1:21PM EDT425.00118.53127.50131.700.00-4049.46%
IVV240920C004300002024-04-29 12:56PM EDT430.0092.82104.00108.800.00--10.00%
IVV240920C004400002024-01-19 11:50AM EDT440.0060.9076.7079.500.00-770.00%
IVV240920C004500002024-06-06 9:38AM EDT450.0095.56103.20107.100.00-11442.05%
IVV240920C004550002024-06-06 10:19AM EDT455.0090.1998.20102.400.00-3640.92%
IVV240920C004600002024-05-30 9:51AM EDT460.0075.9093.5097.400.00-21539.30%
IVV240920C004650002024-06-03 12:47PM EDT465.0070.5088.6092.700.00-19916538.14%
IVV240920C004700002024-05-02 3:14PM EDT470.0053.2067.0071.400.00-10180.00%
IVV240920C004750002024-06-10 10:20AM EDT475.0069.0079.0083.000.00--135.33%
IVV240920C004800002024-04-19 11:42AM EDT480.0041.0060.5063.800.00-5730.00%
IVV240920C004850002024-05-29 12:47PM EDT485.0055.8569.5073.500.00-13132.74%
IVV240920C004900002024-06-14 12:08PM EDT490.0062.5664.7068.700.00-265631.35%
IVV240920C004950002024-06-14 1:09PM EDT495.0058.5060.0064.000.00-2230.06%
IVV240920C005000002024-06-24 1:20PM EDT500.0059.2055.4058.900.00-35728.25%
IVV240920C005050002024-06-04 1:48PM EDT505.0036.7050.7054.300.00-17627.02%
IVV240920C005100002024-06-11 3:16PM EDT510.0041.1946.2049.700.00-68425.75%
IVV240920C005150002024-05-22 12:39PM EDT515.0032.9041.8046.000.00-12225.43%
IVV240920C005200002024-06-20 3:46PM EDT520.0039.6038.0040.800.00-213123.39%
IVV240920C005250002024-06-20 1:40PM EDT525.0034.0033.4036.500.00-24622.25%
IVV240920C005300002024-06-12 2:32PM EDT530.0028.1029.4031.700.00-118620.53%
IVV240920C005350002024-06-12 2:36PM EDT535.0024.0025.2027.500.00-5617419.32%
IVV240920C005400002024-06-26 9:47AM EDT540.0022.7021.3023.60-1.63-6.70%329318.28%
IVV240920C005450002024-06-21 3:07PM EDT545.0019.6017.6020.500.00-433417.84%
IVV240920C005500002024-06-26 12:29PM EDT550.0015.6515.3015.90-0.55-3.40%16315.81%
IVV240920C005550002024-06-21 10:10AM EDT555.0012.2212.3012.90-1.38-10.15%2016015.06%
IVV240920C005600002024-06-26 1:58PM EDT560.0010.209.6010.10-0.20-1.92%110914.25%
IVV240920C005650002024-06-21 1:09PM EDT565.008.007.307.800.00-213813.64%
IVV240920C005700002024-06-26 2:11PM EDT570.005.605.405.80-0.55-8.94%28213.03%
IVV240920C005750002024-06-20 9:35AM EDT575.005.553.904.300.00-32312.63%
IVV240920C005800002024-06-18 9:58AM EDT580.003.102.753.10-0.50-13.89%22512.27%
IVV240920C005850002024-06-21 11:45AM EDT585.002.501.802.300.00-14512.16%
IVV240920C005900002024-06-24 10:19AM EDT590.001.970.801.650.00-1412.01%
IVV240920C005950002024-05-17 3:52PM EDT595.000.800.851.300.00-1212.21%
IVV240920C006000002024-06-17 3:36PM EDT600.001.090.550.950.00-14112.20%
IVV240920C006050002024-05-17 3:59PM EDT605.000.400.000.850.00-1112.75%
IVV240920C006100002024-06-04 9:30AM EDT610.000.400.150.750.00-1113.23%
IVV240920C006250002024-05-20 9:43AM EDT625.000.100.050.750.00--615.55%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVV240920P003250002024-02-21 10:30AM EDT325.001.150.300.950.00--150.39%
IVV240920P003400002024-05-15 12:33PM EDT340.000.250.000.750.00-1247.77%
IVV240920P003450002024-02-26 10:30AM EDT345.000.950.451.200.00-1150.13%
IVV240920P003550002024-02-09 10:30AM EDT355.001.500.003.200.00--157.35%
IVV240920P003750002024-04-12 10:39AM EDT375.001.950.351.050.00-2241.25%
IVV240920P003850002024-04-09 2:14PM EDT385.001.550.501.250.00--139.99%
IVV240920P003950002024-03-28 2:12PM EDT395.001.550.652.700.00-101143.77%
IVV240920P004000002024-06-24 9:30AM EDT400.000.380.150.750.00-11433.20%
IVV240920P004100002024-03-14 10:43AM EDT410.002.672.652.850.00-1140.18%
IVV240920P004200002024-04-30 10:29AM EDT420.001.900.901.600.00-11633.05%
IVV240920P004250002024-02-22 3:02PM EDT425.003.602.002.650.00-1135.54%
IVV240920P004300002024-05-15 3:07PM EDT430.001.300.302.000.00-1232.11%
IVV240920P004350002024-06-25 10:21AM EDT435.000.350.500.80-0.35-50.00%505325.76%
IVV240920P004400002024-05-30 11:05AM EDT440.001.600.401.150.00-111926.40%
IVV240920P004450002024-04-26 3:23PM EDT445.003.261.451.700.00-1527.40%
IVV240920P004500002024-06-18 2:10PM EDT450.000.920.551.300.00-11824.76%
IVV240920P004550002024-06-07 12:37PM EDT455.001.300.801.350.00-281023.81%
IVV240920P004600002024-06-18 12:30PM EDT460.000.800.751.450.00-21,10123.02%
IVV240920P004650002024-06-07 12:46PM EDT465.001.560.851.550.00-159022.21%
IVV240920P004700002024-06-14 9:44AM EDT470.001.501.050.000.00-18406.25%
IVV240920P004750002024-06-10 11:31AM EDT475.001.971.201.500.00-283619.75%
IVV240920P004800002024-06-07 1:36PM EDT480.002.101.351.650.00-22519.03%
IVV240920P004850002024-06-18 12:22PM EDT485.001.951.551.750.00-11018.13%
IVV240920P004900002024-06-26 11:51AM EDT490.001.851.751.95-0.22-10.63%23317.44%
IVV240920P004950002024-05-29 12:37PM EDT495.004.802.002.150.00-151716.68%
IVV240920P005000002024-06-24 10:19AM EDT500.002.282.102.550.00-25516.24%
IVV240920P005050002024-06-21 2:20PM EDT505.002.962.352.900.00-43615.60%
IVV240920P005100002024-06-18 2:10PM EDT510.003.222.803.300.00-16714.93%
IVV240920P005150002024-06-24 2:43PM EDT515.004.103.303.800.00-14514.30%
IVV240920P005200002024-06-24 1:46PM EDT520.004.303.904.200.00-57513.41%
IVV240920P005250002024-06-20 12:30PM EDT525.005.204.505.000.00-12512.91%
IVV240920P005300002024-06-21 1:52PM EDT530.006.005.405.700.00-18512.11%
IVV240920P005350002024-06-26 11:50AM EDT535.006.506.306.60-0.07-1.07%201611.36%
IVV240920P005400002024-06-25 1:15PM EDT540.008.607.407.80+0.10+1.18%21610.70%
IVV240920P005450002024-06-21 1:51PM EDT545.0010.208.809.200.00-5129.97%
IVV240920P005500002024-03-21 11:34AM EDT550.0027.7150.0054.900.00--050.51%
IVV240920P005550002024-05-23 3:41PM EDT555.0027.8013.3014.400.00-219.78%