Australia markets open in 5 hours 4 minutes

iShares Core S&P 500 ETF (IVV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
547.66-0.02 (-0.00%)
As of 02:56PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVV240628C005000002024-06-11 12:10PM EDT500.0036.8045.8049.900.00-1183.84%
IVV240628C005200002024-06-17 12:37PM EDT520.0028.0025.8029.900.00-1256.62%
IVV240628C005210002024-06-04 9:59AM EDT521.0012.5024.8028.900.00-1155.23%
IVV240628C005240002024-06-17 1:37PM EDT524.0026.7021.8026.000.00-25151.77%
IVV240628C005250002024-05-31 3:49PM EDT525.008.1020.8025.000.00-10450.32%
IVV240628C005260002024-06-03 3:20PM EDT526.008.5919.8024.000.00-10548.87%
IVV240628C005280002024-05-30 11:00AM EDT528.006.3617.8022.100.00-1146.68%
IVV240628C005320002024-06-03 11:07AM EDT532.005.0413.8018.000.00-1339.92%
IVV240628C005325002024-05-09 11:24AM EDT532.505.106.609.800.00-220.00%
IVV240628C005330002024-05-22 2:18PM EDT533.007.4412.7017.500.00--641.76%
IVV240628C005340002024-06-14 12:40PM EDT534.0011.3411.8016.100.00-5237.50%
IVV240628C005350002024-06-05 3:09PM EDT535.007.3211.0015.100.00-1635.91%
IVV240628C005360002024-06-11 2:31PM EDT536.006.909.9014.100.00--134.30%
IVV240628C005370002024-06-06 9:34AM EDT537.006.509.1013.200.00-10433.31%
IVV240628C005380002024-05-31 12:58PM EDT538.001.348.2011.700.00-904128.49%
IVV240628C005390002024-06-06 1:09PM EDT539.004.707.8010.900.00--128.11%
IVV240628C005400002024-06-20 12:30PM EDT540.0010.006.309.800.00-1825.82%
IVV240628C005420002024-06-24 3:52PM EDT542.005.754.908.000.00-2523.50%
IVV240628C005430002024-06-24 10:00AM EDT543.006.504.107.000.00-1521.66%
IVV240628C005440002024-06-14 12:40PM EDT544.003.854.005.200.00-5815.32%
IVV240628C005450002024-06-24 3:06PM EDT545.003.503.604.00-0.90-20.45%11112.37%
IVV240628C005460002024-06-24 3:06PM EDT546.003.752.803.200.00-1211.50%
IVV240628C005470002024-06-25 11:17AM EDT547.002.602.302.60-0.15-5.45%2811.39%
IVV240628C005490002024-06-24 3:52PM EDT549.001.551.251.500.00-61010.60%
IVV240628C005500002024-06-25 3:59PM EDT550.001.050.801.10-0.35-25.00%103910.39%
IVV240628C005510002024-06-25 3:57PM EDT551.000.800.600.80-1.23-60.59%1610.33%
IVV240628C005550002024-06-24 12:07PM EDT555.000.550.050.200.00-15610.60%
IVV240628C005560002024-06-26 12:48PM EDT556.000.250.050.10+0.04+19.05%1310.01%
IVV240628C005570002024-06-26 9:42AM EDT557.000.050.000.25-0.13-72.22%6813.40%
IVV240628C005600002024-06-21 10:36AM EDT560.000.120.000.850.00-21323.07%
IVV240628C005650002024-05-20 10:50AM EDT565.000.270.050.250.00--121.46%
IVV240628C005700002024-05-15 12:13PM EDT570.000.750.000.750.00--133.55%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVV240628P004400002024-05-20 10:48AM EDT440.000.520.000.750.00--2117.19%
IVV240628P004500002024-05-30 3:49PM EDT450.000.390.000.750.00-55106.64%
IVV240628P004750002024-05-30 3:49PM EDT475.000.640.000.750.00-5781.05%
IVV240628P005000002024-06-24 1:41PM EDT500.000.050.000.750.00-226855.71%
IVV240628P005030002024-05-22 2:03PM EDT503.001.350.000.750.00--352.69%
IVV240628P005040002024-06-11 2:47PM EDT504.000.330.000.750.00-5551.66%
IVV240628P005050002024-06-24 2:34PM EDT505.000.050.000.100.00-313241.02%
IVV240628P005070002024-05-31 11:00AM EDT507.002.500.001.350.00-3154.74%
IVV240628P005100002024-05-31 10:56AM EDT510.003.000.001.350.00-105051.39%
IVV240628P005150002024-06-05 11:21AM EDT515.000.050.001.10-1.35-96.43%7351.64%
IVV240628P005180002024-06-05 10:00AM EDT518.002.200.001.350.00--550.78%
IVV240628P005200002024-06-20 12:19PM EDT520.000.200.001.350.00-3048.24%
IVV240628P005210002024-05-31 1:01PM EDT521.006.320.001.350.00-4346.95%
IVV240628P005225002024-06-17 9:44AM EDT522.500.450.000.750.00--538.28%
IVV240628P005230002024-06-12 10:31AM EDT523.000.550.000.750.00-1137.70%
IVV240628P005250002024-06-03 11:13AM EDT525.004.800.000.750.00-1135.33%
IVV240628P005280002024-06-11 3:04PM EDT528.001.890.001.350.00-7637.79%
IVV240628P005290002024-06-05 3:46PM EDT529.003.050.001.350.00-1336.46%
IVV240628P005300002024-06-17 12:50PM EDT530.000.520.001.350.00-1435.11%
IVV240628P005320002024-05-17 3:48PM EDT532.006.900.651.200.00-1131.10%
IVV240628P005325002024-06-13 3:04PM EDT532.500.940.001.350.00-14831.69%
IVV240628P005340002024-06-18 1:44PM EDT534.000.380.051.150.00--1027.95%
IVV240628P005350002024-06-17 12:50PM EDT535.000.800.050.900.00-3424.46%
IVV240628P005360002024-06-24 3:59PM EDT536.000.240.050.400.00-1517018.16%
IVV240628P005370002024-06-24 11:47AM EDT537.000.190.050.200.00-103514.31%
IVV240628P005375002024-06-24 9:42AM EDT537.500.420.050.200.00-1113.79%
IVV240628P005380002024-06-24 12:17PM EDT538.000.290.050.200.00-14715813.26%
IVV240628P005390002024-06-24 3:07PM EDT539.000.400.100.250.00-2212.87%
IVV240628P005400002024-06-18 10:27AM EDT540.000.990.100.250.00-61211.72%
IVV240628P005410002024-06-24 12:16PM EDT541.000.480.200.35+0.01+2.13%1611.65%
IVV240628P005420002024-06-26 2:00PM EDT542.000.370.250.40-0.38-50.67%1410.84%
IVV240628P005450002024-06-26 10:37AM EDT545.001.170.751.10-0.13-10.00%1311.01%
IVV240628P005490002024-06-26 12:22PM EDT549.002.202.402.70-0.22-9.09%619.86%
IVV240628P005500002024-06-20 1:36PM EDT550.005.103.003.400.00--310.16%
IVV240628P005550002024-06-24 9:49AM EDT555.007.705.609.400.00-1224.45%