Canada markets closed

iShares Core S&P 500 ETF (IVV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
504.44-8.15 (-1.59%)
At close: 04:00PM EDT
503.70 -0.74 (-0.15%)
After hours: 07:22PM EDT
In The Money
Show:ListStraddle
Strike:500.00
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IVV240503C005000002024-04-22 12:20PM EDT2024-05-036.804.809.000.00--3031.19%
IVV240510C005000002024-04-24 9:46AM EDT2024-05-1013.447.009.900.00--121.48%
IVV240517C005000002024-04-18 1:53PM EDT2024-05-1711.328.1011.700.00-21020.93%
IVV240524C005000002024-04-22 11:29AM EDT2024-05-2410.0010.0013.100.00--720.47%
IVV240531C005000002024-04-17 1:02PM EDT2024-05-3114.9011.5014.600.00--420.65%
IVV240621C005000002024-04-30 11:41AM EDT2024-06-2117.8214.8015.40+2.02+12.78%628417.10%
IVV240920C005000002024-04-25 2:55PM EDT2024-09-2027.7025.9028.900.00-15921.16%
IVV250117C005000002024-04-19 3:56PM EDT2025-01-1735.6036.4040.200.00-611522.33%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IVV240503P005000002024-04-30 2:41PM EDT2024-05-031.091.702.05+0.44+67.69%203518.46%
IVV240510P005000002024-04-29 3:10PM EDT2024-05-101.542.403.500.00-111715.63%
IVV240517P005000002024-04-29 1:31PM EDT2024-05-171.993.005.000.00-76615.73%
IVV240524P005000002024-04-29 12:21PM EDT2024-05-242.744.706.000.00-22215.31%
IVV240531P005000002024-04-26 11:27AM EDT2024-05-314.585.106.100.00-1213.70%
IVV240621P005000002024-04-23 12:40PM EDT2024-06-217.407.608.100.00-32413.32%
IVV240920P005000002024-04-26 10:11AM EDT2024-09-2010.9012.5014.000.00-192512.82%
IVV250117P005000002024-04-30 12:34PM EDT2025-01-1717.9717.0019.90+0.17+0.96%2712.98%