Australia 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
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 EDT260.00289.85287.50292.000.00-1065.34%
IVV250117C002750002024-06-12 10:44AM EDT275.00276.00273.00277.400.00--162.15%
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%
IVV250117C003350002024-06-12 10:08AM EDT335.00217.90215.00219.500.00-81450.46%
IVV250117C003400002024-05-23 10:30AM EDT340.00202.80210.50214.800.00--2153.22%
IVV250117C003500002024-04-25 2:21PM EDT350.00167.50188.50193.000.00-5260.00%
IVV250117C003700002024-06-05 2:34PM EDT370.00175.75181.50186.300.00-11547.71%
IVV250117C003800002024-06-12 3:19PM EDT380.00175.25172.00176.700.00-26345.75%
IVV250117C003900002024-01-05 11:14AM EDT390.00104.20121.50126.500.00-9100.00%
IVV250117C003950002023-04-21 3:14PM EDT395.0064.6565.0070.000.00-16160.00%
IVV250117C004000002024-05-29 2:22PM EDT400.00143.00153.50157.800.00-216442.19%
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 EDT420.00125.27134.50139.000.00-11338.69%
IVV250117C004250002024-01-22 12:17PM EDT425.0085.5092.6096.400.00-1160.00%
IVV250117C004300002024-06-11 10:52AM EDT430.00119.50125.00129.700.00-35737.01%
IVV250117C004350002024-03-04 4:13PM EDT435.00100.30104.50108.900.00-2119.67%
IVV250117C004400002024-04-22 10:20AM EDT440.0081.650.000.000.00-2700.00%
IVV250117C004450002024-05-24 1:09PM EDT445.00101.50111.20115.900.00-477034.56%
IVV250117C004500002024-06-06 1:26PM EDT450.00101.10106.50111.200.00-484733.64%
IVV250117C004550002024-06-14 10:36AM EDT455.00102.35102.00106.60-2.15-2.06%113432.79%
IVV250117C004600002024-06-12 12:34PM EDT460.0099.8097.50102.100.00-184632.02%
IVV250117C004650002024-06-14 10:36AM EDT465.0093.2593.0097.60-3.05-3.17%14131.23%
IVV250117C004700002024-06-04 3:10PM EDT470.0089.3588.5093.10+12.34+16.02%18030.42%
IVV250117C004750002024-05-28 3:29PM EDT475.0074.6684.0088.600.00-13329.60%
IVV250117C004800002024-04-29 9:35AM EDT480.0058.6567.2070.700.00-21517.72%
IVV250117C004850002024-05-16 1:52PM EDT485.0075.8575.0079.90+10.35+15.80%167828.13%
IVV250117C004900002024-06-04 10:57AM EDT490.0059.3370.7075.400.00-25727.25%
IVV250117C004950002024-05-21 3:58PM EDT495.0061.2066.5071.100.00-287426.50%
IVV250117C005000002024-06-12 9:30AM EDT500.0063.6062.2065.500.00-211624.82%
IVV250117C005050002024-06-11 10:44AM EDT505.0054.3958.0062.700.00-211425.04%
IVV250117C005100002024-06-05 1:46PM EDT510.0048.2154.0058.600.00-12324.32%
IVV250117C005150002024-06-14 12:08PM EDT515.0050.8650.0054.40-1.14-2.19%2611423.51%
IVV250117C005200002024-06-10 2:37PM EDT520.0042.5046.0050.600.00-14922.92%
IVV250117C005250002024-06-10 1:39PM EDT525.0038.3842.6045.500.00-71021.47%
IVV250117C005300002024-06-10 1:39PM EDT530.0034.8038.9041.800.00-75020.86%
IVV250117C005350002024-06-14 12:09PM EDT535.0035.8735.4038.00+5.25+17.15%32420.13%
IVV250117C005400002024-06-14 12:09PM EDT540.0032.3331.6034.60+8.57+36.07%34219.59%
IVV250117C005450002024-06-07 9:30AM EDT545.0024.7828.4031.200.00-11118.98%
IVV250117C005500002024-06-12 10:21AM EDT550.0027.2525.9028.300.00-217618.60%
IVV250117C005550002024-06-03 11:06AM EDT555.0015.5023.0025.300.00-104518.08%
IVV250117C005600002024-06-12 9:30AM EDT560.0021.0020.2021.90+2.50+13.51%16717.24%
IVV250117C005650002024-05-29 10:13AM EDT565.0011.9217.6020.000.00-1517.23%
IVV250117C005700002024-06-12 3:08PM EDT570.0015.5515.2016.700.00-73516.26%
IVV250117C005750002024-06-13 10:14AM EDT575.0013.2313.1014.400.00-212515.80%
IVV250117C005800002024-06-12 10:41AM EDT580.0011.5011.0012.900.00-37815.77%
IVV250117C005850002024-06-13 10:14AM EDT585.009.509.3010.500.00-212615.02%
IVV250117C005900002024-06-12 9:30AM EDT590.007.607.809.500.00-61715.15%
IVV250117C005950002024-06-12 12:15PM EDT595.006.926.408.600.00-5615.28%
IVV250117C006000002024-06-10 1:58PM EDT600.004.405.306.200.00-25914.10%
IVV250117C006050002024-05-10 10:55AM EDT605.002.903.304.100.00-182312.85%
IVV250117C006100002024-05-10 10:55AM EDT610.002.502.553.400.00--812.75%
IVV250117C006150002024-05-22 9:30AM EDT615.003.202.854.600.00-1214.66%
IVV250117C006200002024-05-24 3:50PM EDT620.001.702.303.400.00-1813.98%
IVV250117C006250002024-06-12 9:30AM EDT625.003.301.852.700.00-2413.69%
IVV250117C006300002024-06-12 9:30AM EDT630.001.551.502.250.00-14913.61%
IVV250117C006350002024-02-23 11:51AM EDT635.001.731.852.850.00-1615.01%
IVV250117C006400002024-05-31 11:28AM EDT640.000.621.001.900.00-1114.11%
IVV250117C006450002024-06-14 3:33PM EDT645.001.040.151.40-0.16-13.33%1513.69%
IVV250117C006500002024-05-23 12:44PM EDT650.000.550.402.950.00-22516.77%
IVV250117C006600002024-06-14 9:47AM EDT660.000.570.301.75+0.17+42.50%1415.82%
IVV250117C006650002024-06-03 9:30AM EDT665.000.340.251.000.00-1514.60%
IVV250117C006700002024-06-13 10:59AM EDT670.000.400.200.900.00-1114.75%
IVV250117C006750002024-03-13 11:05AM EDT675.001.600.001.800.00-1017.31%
IVV250117C006800002024-02-15 12:21PM EDT680.000.490.101.650.00-1117.46%
IVV250117C006900002024-03-13 11:05AM EDT690.001.410.001.650.00--118.34%
IVV250117C007100002024-02-15 11:32AM EDT710.000.380.001.450.00-1119.56%
IVV250117C007250002024-04-10 1:37PM EDT725.000.300.001.350.00--320.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVV250117P001800002024-01-18 2:24PM EDT180.000.310.051.600.00-41166.06%
IVV250117P001900002023-08-07 2:58PM EDT190.001.700.451.900.00-1166.39%
IVV250117P002000002023-11-06 10:38AM EDT200.001.200.601.800.00-2563.57%
IVV250117P002100002023-08-04 12:26PM EDT210.001.801.001.900.00-1262.52%
IVV250117P002150002024-04-16 10:59AM EDT215.000.550.001.750.00--756.56%
IVV250117P002250002023-10-16 9:43AM EDT225.001.700.452.200.00-1057.51%
IVV250117P002500002023-08-10 3:41PM EDT250.002.900.953.900.00-6656.86%
IVV250117P002700002023-08-09 3:58PM EDT270.003.602.354.500.00-6355.46%
IVV250117P002800002023-11-10 4:50PM EDT280.002.920.054.800.00--156.95%
IVV250117P002900002024-05-28 10:18AM EDT290.000.640.052.000.00-1445.48%
IVV250117P002950002024-03-21 10:00AM EDT295.001.200.703.600.00-31349.85%
IVV250117P003000002024-05-20 2:18PM EDT300.000.570.051.800.00-1342.51%
IVV250117P003050002023-01-09 10:50AM EDT305.0015.628.1011.200.00--560.53%
IVV250117P003100002024-01-09 1:15PM EDT310.002.180.005.000.00-1449.93%
IVV250117P003200002024-06-05 3:05PM EDT320.000.890.152.050.00-15139.39%
IVV250117P003250002023-11-14 10:53AM EDT325.004.301.503.300.00-1142.26%
IVV250117P003300002024-01-12 3:10PM EDT330.002.781.003.800.00--142.48%
IVV250117P003350002023-11-03 12:27PM EDT335.005.903.604.800.00-222243.71%
IVV250117P003400002024-02-01 3:32PM EDT340.003.001.003.700.00-23440.11%
IVV250117P003450002024-05-13 1:09PM EDT345.001.500.052.950.00-18137.19%
IVV250117P003500002024-04-22 2:00PM EDT350.002.500.000.000.00-1012.50%
IVV250117P003550002024-02-07 4:12PM EDT355.003.001.455.000.00-1239.78%
IVV250117P003600002024-01-08 3:20PM EDT360.004.903.003.400.00-2235.35%
IVV250117P003650002023-12-14 10:30AM EDT365.005.304.304.700.00-1237.10%
IVV250117P003700002023-12-14 3:25PM EDT370.005.842.855.100.00-1136.83%
IVV250117P003750002024-05-07 2:00PM EDT375.002.450.651.900.00-51728.68%
IVV250117P003800002024-05-31 3:56PM EDT380.002.000.553.500.00-15631.72%
IVV250117P003850002024-03-05 4:22PM EDT385.004.203.704.100.00-3831.97%
IVV250117P003900002024-04-23 3:47PM EDT390.003.480.000.000.00-2106.25%
IVV250117P003950002023-12-07 11:40AM EDT395.009.907.008.700.00-244037.08%
IVV250117P004000002024-05-15 3:18PM EDT400.002.500.753.900.00-420728.77%
IVV250117P004050002024-04-12 10:43AM EDT405.005.202.502.950.00-52226.03%
IVV250117P004100002024-04-19 12:52PM EDT410.006.332.304.400.00-13427.78%
IVV250117P004150002024-03-08 10:51AM EDT415.005.154.605.500.00-11528.54%
IVV250117P004200002024-05-21 3:38PM EDT420.002.720.504.600.00-12126.24%
IVV250117P004250002024-04-10 10:38AM EDT425.005.803.203.800.00-1524.06%
IVV250117P004300002024-06-07 12:56PM EDT430.002.750.654.100.00-11323.65%
IVV250117P004350002024-06-05 10:33AM EDT435.003.401.054.900.00-24823.91%
IVV250117P004400002024-06-05 3:25PM EDT440.003.471.105.300.00-11023.54%
IVV250117P004450002024-03-21 11:59AM EDT445.006.5510.2010.800.00-3528.74%
IVV250117P004500002024-06-14 11:27AM EDT450.003.731.754.00-0.87-18.91%94319.97%
IVV250117P004550002024-04-05 10:13AM EDT455.009.006.307.600.00-12823.38%
IVV250117P004600002024-04-23 10:07AM EDT460.0010.370.000.000.00-1883.13%
IVV250117P004650002024-06-05 10:23AM EDT465.005.403.305.100.00-22518.70%
IVV250117P004700002024-05-30 1:01PM EDT470.006.603.005.500.00-1618.24%
IVV250117P004750002024-06-11 11:31AM EDT475.005.643.305.700.00-12517.54%
IVV250117P004800002024-05-09 10:38AM EDT480.009.495.506.300.00-25017.22%
IVV250117P004850002024-04-22 3:34PM EDT485.0016.650.000.000.00-103.13%
IVV250117P004900002024-06-13 2:56PM EDT490.006.204.707.200.00-14916.14%
IVV250117P004950002024-05-17 2:48PM EDT495.009.505.808.700.00-1516.42%
IVV250117P005000002024-06-13 10:02AM EDT500.006.906.208.500.00-14115.23%
IVV250117P005050002024-05-20 9:55AM EDT505.0010.206.5010.600.00-1215.80%
IVV250117P005100002024-06-10 3:05PM EDT510.0010.407.7010.200.00-267514.41%
IVV250117P005150002024-05-23 11:05AM EDT515.0013.508.9010.700.00-11013.65%
IVV250117P005200002024-06-14 11:27AM EDT520.0011.4510.0012.00-3.45-23.15%182013.40%
IVV250117P005250002024-05-30 9:35AM EDT525.0018.0011.1012.700.00-1712.66%
IVV250117P005300002024-05-16 10:08AM EDT530.0018.0011.0014.000.00-2912.23%
IVV250117P005350002024-05-15 11:03AM EDT535.0020.5012.9015.900.00--112.08%
IVV250117P005400002024-02-15 4:52PM EDT540.0039.3832.8037.000.00-5323.38%
IVV250117P005500002024-06-10 1:33PM EDT550.0023.6019.1021.000.00-27110.57%
IVV250117P005600002024-06-07 1:57PM EDT560.0026.0021.9026.200.00-2669.98%
IVV250117P005650002024-05-22 2:21PM EDT565.0036.0024.2028.900.00-339.51%
IVV250117P005700002024-05-23 1:43PM EDT570.0041.0028.5031.900.00-229.03%
IVV250117P006000002024-05-31 12:22PM EDT600.0078.8053.8058.500.00-1010.34%
IVV250117P006050002022-12-12 4:27PM EDT605.00207.04205.00210.000.00--0101.84%