Breaking News

iShares Core S&P 500 ETF (IVV)

Symbol	Exchange	Currency
IVV	NYSE	USD	Real-time
IVV	Mexico	MXN	Delayed
IVV	Berlin	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

607.49 +5.12 +0.85%

05:00:09 - Closed. Currency in USD

After Hours

607.12

-0.37

-0.06%

6:18:07 - Real-time Data

Type: ETF

Market: United States

Issuer: iShares

Underlying: S&P 500 TR

Asset Class: Equity

Volume: 3,780,323
Bid/Ask: 0.00 / 0.00
Day's Range: 600.15 - 608.29

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

ishares S&P 500 Options Chain

Get free option data for IVV. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the ishares S&P 500 ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 28, 2025 21:04 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	161.3	165.3	0	445.00	0	0%	0	0.05	0
IVV Call 445.00 Exp: Jan 31, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250131\|445.00C Delta0.9902 Imp Vol1.5162 Bid161.3 Gamma0.0003 Theoretical163.3 Ask165.3 Theta-0.3878 Intrinsic Value162.39 Volume0 Vega0.0142 Time Value-162.39 Open Interest0 Rho0.0361 Delta / Theta-2.5534 IVV Put 445.00 Exp: Jan 31, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250131\|445.00P Delta-0.0013 Imp Vol1.1666 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0469 Intrinsic Value-162.39 Volume0 Vega0.0024 Time Value162.39 Open Interest0 Rho-0.0001 Delta / Theta0.0284
0	0%	156.3	160.4	0	450.00	0.95	0%	0	0.95	0
IVV Call 450.00 Exp: Jan 31, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250131\|450.00C Delta0.9887 Imp Vol1.4992 Bid156.3 Gamma0.0004 Theoretical158.35 Ask160.4 Theta-0.4345 Intrinsic Value157.39 Volume0 Vega0.0162 Time Value-157.39 Open Interest0 Rho0.0364 Delta / Theta-2.2756 IVV Put 450.00 Exp: Jan 31, 2025 Last: 0.95 Chg.: 0% SymbolIVV\|20250131\|450.00P Delta-0.0147 Imp Vol1.5765 Bid0 Gamma0.0004 Theoretical0.48 Ask0.95 Theta-0.5391 Intrinsic Value-157.39 Volume0 Vega0.0205 Time Value158.34 Open Interest1 Rho-0.0007 Delta / Theta0.0273
0	0%	151.3	155.2	0	455.00	1.05	0%	0	1.3	0
IVV Call 455.00 Exp: Jan 31, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250131\|455.00C Delta0.9912 Imp Vol1.3818 Bid151.3 Gamma0.0003 Theoretical153.25 Ask155.2 Theta-0.3295 Intrinsic Value152.39 Volume0 Vega0.013 Time Value-152.39 Open Interest0 Rho0.0369 Delta / Theta-3.0085 IVV Put 455.00 Exp: Jan 31, 2025 Last: 1.05 Chg.: 0% SymbolIVV\|20250131\|455.00P Delta-0.0192 Imp Vol1.6005 Bid0 Gamma0.0005 Theoretical0.65 Ask1.3 Theta-0.6863 Intrinsic Value-152.39 Volume0 Vega0.0258 Time Value153.44 Open Interest1 Rho-0.001 Delta / Theta0.028
					607.39	Price @ Jan 28, 2025 21:04 GMT
4.1	0%	4.1	4.6	1	607.50	0	0%	2.1	5.5	0
IVV Call 607.50 Exp: Jan 31, 2025 Last: 4.1 Chg.: 0% SymbolIVV\|20250131\|607.50C Delta0.527 Imp Vol0.1732 Bid4.1 Gamma0.0417 Theoretical4.1 Ask4.6 Theta-0.658 Intrinsic Value-0.11 Volume1 Vega0.2193 Time Value4.21 Open Interest0 Rho0.026 Delta / Theta-0.801 IVV Put 607.50 Exp: Jan 31, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250131\|607.50P Delta-0.4754 Imp Vol0.1853 Bid2.1 Gamma0.0392 Theoretical3.8 Ask5.5 Theta-0.6575 Intrinsic Value0.11 Volume0 Vega0.2194 Time Value-0.11 Open Interest0 Rho-0.0209 Delta / Theta0.723
1.48	0%	3.9	4.3	0	608.00	0	0%	2	4.9	0
IVV Call 608.00 Exp: Jan 31, 2025 Last: 1.48 Chg.: 0% SymbolIVV\|20250131\|608.00C Delta0.5062 Imp Vol0.1848 Bid3.9 Gamma0.0392 Theoretical4.1 Ask4.3 Theta-0.7009 Intrinsic Value-0.61 Volume0 Vega0.2198 Time Value2.09 Open Interest1 Rho0.025 Delta / Theta-0.7222 IVV Put 608.00 Exp: Jan 31, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250131\|608.00P Delta-0.4952 Imp Vol0.1582 Bid2 Gamma0.0459 Theoretical3.45 Ask4.9 Theta-0.5587 Intrinsic Value0.61 Volume0 Vega0.2198 Time Value-0.61 Open Interest0 Rho-0.0216 Delta / Theta0.8863
1.7	0%	3.4	3.8	0	609.00	9.2	0%	3.3	5.7	0
IVV Call 609.00 Exp: Jan 31, 2025 Last: 1.7 Chg.: 0% SymbolIVV\|20250131\|609.00C Delta0.4669 Imp Vol0.1839 Bid3.4 Gamma0.0392 Theoretical3.6 Ask3.8 Theta-0.6934 Intrinsic Value-1.61 Volume0 Vega0.2191 Time Value3.31 Open Interest21 Rho0.023 Delta / Theta-0.6733 IVV Put 609.00 Exp: Jan 31, 2025 Last: 9.2 Chg.: 0% SymbolIVV\|20250131\|609.00P Delta-0.5347 Imp Vol0.1822 Bid3.3 Gamma0.0397 Theoretical4.5 Ask5.7 Theta-0.6428 Intrinsic Value1.61 Volume0 Vega0.219 Time Value7.59 Open Interest4 Rho-0.0232 Delta / Theta0.8319

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

IVV Comments

Write your thoughts about iShares Core S&P 500 ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,153.47	-43.41	-0.70%
Nikkei 225	39,064.50	-565.50	-1.43%
Shanghai	3,250.60	-2.03	-0.06%
US 500	6,060.5	+48.2	+0.80%
US Tech 100	21,435.2	+307.9	+1.46%
DAX	21,430.58	+148.40	+0.70%
Dollar Index	107.72	+0.56	+0.52%

Crude Oil WTI	73.98	+0.81	+1.11%
Brent Oil	76.52	-0.04	-0.05%
Natural Gas	3.086	-0.167	-5.13%
Gold	2,798.90	+32.70	+1.18%
Silver	30.940	+0.526	+1.73%
US Soybeans	1,045.75	+0.75	+0.07%
Copper	4.2505	+0.0190	+0.45%

Philippines 2Y	5.630	0.000	0.00%
Philippines 10Y	6.170	0.000	0.00%
Philippines 20Y	6.430	0.000	0.00%
U.S. 2Y	4.197	+0.001	+0.02%
U.S. 10Y	4.534	+0.006	+0.13%
U.S. 30Y	4.778	+0.007	+0.15%
Germany 10Y	2.5605	+0.0575	+2.40%

Alphabet C	197.07	+3.30	+1.70%
Golden Haven	2,226.00	-14.00	-0.63%
Anheuser Busch ADR	49.21	-0.78	-1.56%
Booking	4,684.68	+9.32	+0.20%
Apple	238.26	+8.40	+3.65%
Alibaba ADR	96.03	+6.04	+6.71%
Tesla	398.09	+0.95	+0.24%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ishares S&P 500	607.49	+5.12	+0.85%