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

598.51 +4.63 +0.78%

04:59:59 - Closed. Currency in USD

After Hours

598.63

+0.17

+0.03%

8:58:57 - Real-time Data

Type: ETF

Market: United States

Issuer: iShares

Underlying: S&P 500 TR

Asset Class: Equity

Volume: 3,892,773
Bid/Ask: 0.00 / 0.00
Day's Range: 595.92 - 599.54

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

Nov 07, 2024 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	152.4	156.4	0	445.00	0	0%	0	0.5	0
IVV Call 445.00 Exp: Nov 08, 2024 Last: 0 Chg.: 0% SymbolIVV\|20241108\|445.00C Delta0.9877 Imp Vol2.6033 Bid152.4 Gamma0.0004 Theoretical154.4 Ask156.4 Theta-1.3438 Intrinsic Value153.46 Volume0 Vega0.01 Time Value-153.46 Open Interest0 Rho0.012 Delta / Theta-0.735 IVV Put 445.00 Exp: Nov 08, 2024 Last: 0 Chg.: 0% SymbolIVV\|20241108\|445.00P Delta-0.0092 Imp Vol2.4766 Bid0 Gamma0.0003 Theoretical0.25 Ask0.5 Theta-0.961 Intrinsic Value-153.46 Volume0 Vega0.0078 Time Value153.46 Open Interest0 Rho-0.0001 Delta / Theta0.0096
0	0%	147.6	151.4	0	450.00	0	0%	0	1.35	0
IVV Call 450.00 Exp: Nov 08, 2024 Last: 0 Chg.: 0% SymbolIVV\|20241108\|450.00C Delta0.9848 Imp Vol2.6063 Bid147.6 Gamma0.0005 Theoretical149.5 Ask151.4 Theta-1.6112 Intrinsic Value148.46 Volume0 Vega0.012 Time Value-148.46 Open Interest0 Rho0.0121 Delta / Theta-0.6112 IVV Put 450.00 Exp: Nov 08, 2024 Last: 0 Chg.: 0% SymbolIVV\|20241108\|450.00P Delta-0.0202 Imp Vol2.763 Bid0 Gamma0.0006 Theoretical0.67 Ask1.35 Theta-2.1104 Intrinsic Value-148.46 Volume0 Vega0.0153 Time Value148.46 Open Interest0 Rho-0.0003 Delta / Theta0.0096
0	0%	142.3	146.4	0	455.00	0	0%	0	1.35	0
IVV Call 455.00 Exp: Nov 08, 2024 Last: 0 Chg.: 0% SymbolIVV\|20241108\|455.00C Delta0.9884 Imp Vol2.38 Bid142.3 Gamma0.0004 Theoretical144.35 Ask146.4 Theta-1.1805 Intrinsic Value143.46 Volume0 Vega0.0095 Time Value-143.46 Open Interest0 Rho0.0123 Delta / Theta-0.8373 IVV Put 455.00 Exp: Nov 08, 2024 Last: 0 Chg.: 0% SymbolIVV\|20241108\|455.00P Delta-0.0208 Imp Vol2.6707 Bid0 Gamma0.0006 Theoretical0.68 Ask1.35 Theta-2.0951 Intrinsic Value-143.46 Volume0 Vega0.0157 Time Value143.46 Open Interest0 Rho-0.0003 Delta / Theta0.0099
					598.46	Price @ Nov 07, 2024 21:05 GMT
1.8	414.29%	1.25	1.85	6	600.00	0	0%	1	4	0
IVV Call 600.00 Exp: Nov 08, 2024 Last: 1.8 Chg.: 414.29% SymbolIVV\|20241108\|600.00C Delta0.4352 Imp Vol0.1789 Bid1.25 Gamma0.0702 Theoretical1.8 Ask1.85 Theta-1.1335 Intrinsic Value-1.54 Volume6 Vega0.1234 Time Value3.34 Open Interest19 Rho0.0071 Delta / Theta-0.384 IVV Put 600.00 Exp: Nov 08, 2024 Last: 0 Chg.: 0% SymbolIVV\|20241108\|600.00P Delta-0.5747 Imp Vol0.1589 Bid1 Gamma0.0794 Theoretical2.5 Ask4 Theta-0.9421 Intrinsic Value1.54 Volume0 Vega0.1228 Time Value-1.54 Open Interest0 Rho-0.008 Delta / Theta0.61
0	0%	0	1.85	0	602.50	0	0%	1.6	5.7	0
IVV Call 602.50 Exp: Nov 08, 2024 Last: 0 Chg.: 0% SymbolIVV\|20241108\|602.50C Delta0.2712 Imp Vol0.1784 Bid0 Gamma0.0593 Theoretical0.93 Ask1.85 Theta-0.9449 Intrinsic Value-4.04 Volume0 Vega0.1039 Time Value4.04 Open Interest0 Rho0.0044 Delta / Theta-0.287 IVV Put 602.50 Exp: Nov 08, 2024 Last: 0 Chg.: 0% SymbolIVV\|20241108\|602.50P Delta-0.8797 Imp Vol0.0958 Bid1.6 Gamma0.0684 Theoretical3.65 Ask5.7 Theta-0.2617 Intrinsic Value4.04 Volume0 Vega0.0624 Time Value-4.04 Open Interest0 Rho-0.0089 Delta / Theta3.3614
0.17	0%	0	0.35	1	605.00	27.8	0%	3.8	7.8	0
IVV Call 605.00 Exp: Nov 08, 2024 Last: 0.17 Chg.: 0% SymbolIVV\|20241108\|605.00C Delta0.0859 Imp Vol0.1377 Bid0 Gamma0.0363 Theoretical0.17 Ask0.35 Theta-0.3445 Intrinsic Value-6.54 Volume1 Vega0.0492 Time Value6.71 Open Interest35 Rho0.0014 Delta / Theta-0.2495 IVV Put 605.00 Exp: Nov 08, 2024 Last: 27.8 Chg.: 0% SymbolIVV\|20241108\|605.00P Delta-0.7133 Imp Vol0.3313 Bid3.8 Gamma0.0329 Theoretical7.8 Ask7.8 Theta-1.7272 Intrinsic Value6.54 Volume0 Vega0.1067 Time Value21.26 Open Interest0 Rho-0.0098 Delta / Theta0.413

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	6,937.49	-76.95	-1.10%
Nikkei 225	39,475.50	+81.50	+0.21%
Shanghai	3,469.67	-0.99	-0.03%
US 500	5,974.1	+1.0	+0.02%
US Tech 100	21,109.6	+7.6	+0.04%
DAX	19,362.52	+323.21	+1.70%
Dollar Index	104.374	+0.004	+0.00%

Crude Oil WTI	71.84	-0.52	-0.72%
Brent Oil	75.19	-0.44	-0.58%
Natural Gas	2.694	-0.003	-0.11%
Gold	2,704.20	-1.60	-0.06%
Silver	31.860	+0.005	+0.02%
US Soybeans	1,020.50	-6.00	-0.58%
Copper	4.4072	-0.0293	-0.66%

Philippines 2Y	5.746	+0.000	+0.00%
Philippines 10Y	5.973	+0.000	+0.00%
Philippines 25Y	3.772	0.000	0.00%
U.S. 2Y	4.203	-0.016	-0.39%
U.S. 10Y	4.332	-0.010	-0.23%
U.S. 30Y	4.530	-0.014	-0.31%
Germany 10Y	2.4390	-0.0020	0.00%

Alphabet C	182.28	+3.95	+2.21%
Brookfield Property	18.59	0.00	0.00%
Anheuser Busch ADR	57.82	+0.55	+0.96%
Booking	4,920.87	-80.32	-1.61%
Apple	227.48	+4.76	+2.14%
Alibaba ADR	100.14	+3.41	+3.53%
Tesla	296.91	+8.38	+2.90%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ishares S&P 500	598.51	+4.63	+0.78%