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

587.78 -9.50 -1.59%

05:00:09 - Closed. Currency in USD

After Hours

587.73

-0.05

-0.01%

8:59:36 - Real-time Data

Type: ETF

Market: United States

Issuer: iShares

Underlying: S&P 500 TR

Asset Class: Equity

Volume: 8,190,495
Bid/Ask: 0.00 / 0.00
Day's Range: 587.41 - 600.88

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

Feb 12, 2025 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	152	153.2	0	455.00	0	0%	0	2.15	0
IVV Call 455.00 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250228\|455.00C Delta0.9743 Imp Vol0.7309 Bid152 Gamma0.0006 Theoretical152.6 Ask153.2 Theta-0.1978 Intrinsic Value151.26 Volume0 Vega0.0742 Time Value-151.26 Open Interest0 Rho0.192 Delta / Theta-4.9258 IVV Put 455.00 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250228\|455.00P Delta-0.0278 Imp Vol0.7499 Bid0 Gamma0.0007 Theoretical1.08 Ask2.15 Theta-0.1889 Intrinsic Value-151.26 Volume0 Vega0.0812 Time Value151.26 Open Interest0 Rho-0.0074 Delta / Theta0.1474
0	0%	146.4	148.9	0	460.00	0	0%	0	2.15	0
IVV Call 460.00 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250228\|460.00C Delta0.9728 Imp Vol0.7125 Bid146.4 Gamma0.0007 Theoretical147.65 Ask148.9 Theta-0.2027 Intrinsic Value146.26 Volume0 Vega0.0781 Time Value-146.26 Open Interest0 Rho0.1938 Delta / Theta-4.7984 IVV Put 460.00 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250228\|460.00P Delta-0.0287 Imp Vol0.7257 Bid0 Gamma0.0007 Theoretical1.07 Ask2.15 Theta-0.1874 Intrinsic Value-146.26 Volume0 Vega0.0833 Time Value146.26 Open Interest0 Rho-0.0076 Delta / Theta0.1532
0	0%	141.4	144.4	0	465.00	0	0%	0	2.15	0
IVV Call 465.00 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250228\|465.00C Delta0.9672 Imp Vol0.7168 Bid141.4 Gamma0.0008 Theoretical142.9 Ask144.4 Theta-0.2338 Intrinsic Value141.26 Volume0 Vega0.0914 Time Value-141.26 Open Interest0 Rho0.1944 Delta / Theta-4.1375 IVV Put 465.00 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250228\|465.00P Delta-0.0296 Imp Vol0.7017 Bid0 Gamma0.0008 Theoretical1.08 Ask2.15 Theta-0.1859 Intrinsic Value-141.26 Volume0 Vega0.0854 Time Value141.26 Open Interest0 Rho-0.0078 Delta / Theta0.1593
					606.26	Price @ Feb 12, 2025 21:05 GMT
0	0%	5	8.9	0	607.00	0	0%	5.2	6.7	0
IVV Call 607.00 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250228\|607.00C Delta0.5046 Imp Vol0.1377 Bid5 Gamma0.0228 Theoretical6.95 Ask8.9 Theta-0.241 Intrinsic Value-0.74 Volume0 Vega0.5059 Time Value0.74 Open Interest0 Rho0.131 Delta / Theta-2.094 IVV Put 607.00 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250228\|607.00P Delta-0.5022 Imp Vol0.116 Bid5.2 Gamma0.0274 Theoretical5.95 Ask6.7 Theta-0.1631 Intrinsic Value0.74 Volume0 Vega0.5048 Time Value-0.74 Open Interest0 Rho-0.1102 Delta / Theta3.0782
0	0%	4.3	8.3	0	608.00	0	0%	5.2	7.9	0
IVV Call 608.00 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250228\|608.00C Delta0.4811 Imp Vol0.1344 Bid4.3 Gamma0.0234 Theoretical6.3 Ask8.3 Theta-0.2344 Intrinsic Value-1.74 Volume0 Vega0.5054 Time Value1.74 Open Interest0 Rho0.1251 Delta / Theta-2.0522 IVV Put 608.00 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250228\|608.00P Delta-0.5291 Imp Vol0.1175 Bid5.2 Gamma0.027 Theoretical6.55 Ask7.9 Theta-0.1641 Intrinsic Value1.74 Volume0 Vega0.5034 Time Value-1.74 Open Interest0 Rho-0.1153 Delta / Theta3.225
0	0%	3.7	7.7	0	609.00	0	0%	5.5	8.4	0
IVV Call 609.00 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250228\|609.00C Delta0.4567 Imp Vol0.1316 Bid3.7 Gamma0.0237 Theoretical5.7 Ask7.7 Theta-0.2279 Intrinsic Value-2.74 Volume0 Vega0.503 Time Value2.74 Open Interest0 Rho0.1189 Delta / Theta-2.0043 IVV Put 609.00 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolIVV\|20250228\|609.00P Delta-0.558 Imp Vol0.1145 Bid5.5 Gamma0.0275 Theoretical6.95 Ask8.4 Theta-0.157 Intrinsic Value2.74 Volume0 Vega0.4992 Time Value-2.74 Open Interest0 Rho-0.1198 Delta / Theta3.555

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	6,075.21	-48.88	-0.80%
Nikkei 225	37,152.50	-1109.50	-2.90%
Shanghai	3,325.70	-62.37	-1.84%
US 500	5,868.6	+6.9	+0.12%
US Tech 100	20,577.1	+26.1	+0.13%
DAX	22,550.89	-243.22	-1.07%
Dollar Index	107.350	+0.174	+0.16%

Crude Oil WTI	69.86	-0.49	-0.70%
Brent Oil	73.08	-0.49	-0.67%
Natural Gas	3.920	-0.016	-0.41%
Gold	2,876.47	-19.43	-0.67%
Silver	31.488	-0.313	-0.99%
US Soybeans	1,028.13	+3.38	+0.33%
Copper	4.5545	-0.0395	-0.86%

Philippines 2Y	5.772	+0.000	+0.00%
Philippines 10Y	6.153	+0.000	+0.00%
Philippines 20Y	6.461	+0.000	+0.00%
U.S. 2Y	4.036	-0.044	-1.08%
U.S. 10Y	4.231	-0.056	-1.31%
U.S. 30Y	4.513	-0.041	-0.90%
Germany 10Y	2.4135	-0.0245	-0.82%

Alphabet C	170.21	-4.49	-2.57%
Golden Haven	2,350.00	0.00	0.00%
Anheuser Busch ADR	59.51	+0.79	+1.35%
Booking	4,918.13	-116.42	-2.31%
Apple	237.30	-3.06	-1.27%
Alibaba ADR	136.55	-2.53	-1.82%
Tesla	281.95	-8.85	-3.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ishares S&P 500	587.78	-9.50	-1.59%