NYSEArca - Delayed Quote • USD
iShares Core S&P 500 ETF (IVV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240503C00485000 | 3/22/2024 2:20 PM | 485 | 45.29 | 14.10 | 18.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| IVV240503C00492000 | 4/19/2024 4:37 PM | 492 | 11.00 | 17.30 | 22.00 | 0.00 | 0.00% | 2 | 2 | 35.79% |
| IVV240503C00493000 | 4/19/2024 5:46 PM | 493 | 11.60 | 16.50 | 21.00 | 0.00 | 0.00% | 1 | 1 | 34.67% |
| IVV240503C00497000 | 4/18/2024 2:56 PM | 497 | 13.50 | 12.80 | 17.40 | 0.00 | 0.00% | - | 4 | 31.85% |
| IVV240503C00502000 | 4/25/2024 7:09 PM | 502 | 7.50 | 9.80 | 11.90 | 0.00 | 0.00% | 2 | 2 | 23.63% |
| IVV240503C00505000 | 4/25/2024 1:37 PM | 505 | 3.56 | 7.50 | 10.20 | 0.00 | 0.00% | 2 | 1 | 24.72% |
| IVV240503C00506000 | 4/19/2024 3:57 PM | 506 | 4.10 | 6.40 | 7.70 | 0.00 | 0.00% | 5 | 5 | 17.63% |
| IVV240503C00509000 | 4/26/2024 1:45 PM | 509 | 4.89 | 4.50 | 5.70 | -6.41 | -56.73% | 1 | 5 | 16.91% |
| IVV240503C00510000 | 4/24/2024 6:05 PM | 510 | 4.40 | 4.00 | 5.00 | 0.00 | 0.00% | 5 | 14 | 16.33% |
| IVV240503C00511000 | 4/26/2024 4:03 PM | 511 | 4.45 | 3.00 | 4.50 | 2.88 | 183.44% | 8 | 9 | 16.35% |
| IVV240503C00512500 | 4/26/2024 6:27 PM | 512.5 | 3.80 | 3.20 | 3.50 | 2.45 | 181.48% | 7 | 6 | 15.25% |
| IVV240503C00513000 | 4/26/2024 1:45 PM | 513 | 2.94 | 2.25 | 3.40 | 1.85 | 169.72% | 1 | 15 | 15.65% |
| IVV240503C00514000 | 4/26/2024 5:26 PM | 514 | 3.30 | 2.00 | 3.10 | 2.42 | 275.00% | 1 | 12 | 16.01% |
| IVV240503C00515000 | 4/26/2024 4:41 PM | 515 | 2.77 | 2.00 | 2.55 | 1.29 | 87.16% | 1 | 10 | 15.32% |
| IVV240503C00516000 | 4/26/2024 7:29 PM | 516 | 2.35 | 1.20 | 2.15 | 0.15 | 6.82% | 31 | 1 | 15.03% |
| IVV240503C00517500 | 4/26/2024 3:03 PM | 517.5 | 2.00 | 1.30 | 1.60 | 1.55 | 344.44% | 3 | 1 | 14.50% |
| IVV240503C00518000 | 4/26/2024 3:59 PM | 518 | 1.56 | 1.15 | 1.45 | -2.14 | -57.84% | 15 | 6 | 14.38% |
| IVV240503C00519000 | 4/26/2024 4:42 PM | 519 | 1.35 | 0.95 | 1.20 | 0.05 | 3.85% | 6 | 2 | 14.25% |
| IVV240503C00520000 | 4/25/2024 3:51 PM | 520 | 0.88 | 0.70 | 1.00 | 0.58 | 193.33% | 1 | 17 | 14.21% |
| IVV240503C00521000 | 4/26/2024 1:36 PM | 521 | 0.65 | 0.60 | 0.80 | -7.95 | -92.44% | 1 | 2 | 14.01% |
| IVV240503C00522000 | 4/11/2024 5:49 PM | 522 | 0.75 | 0.45 | 0.65 | -6.25 | -89.29% | 1 | 3 | 13.94% |
| IVV240503C00522500 | 4/23/2024 1:57 PM | 522.5 | 0.50 | 0.15 | 0.60 | 0.00 | 0.00% | 1 | 1 | 14.03% |
| IVV240503C00523000 | 4/19/2024 7:14 PM | 523 | 0.27 | 0.35 | 0.50 | 0.00 | 0.00% | 7 | 7 | 13.71% |
| IVV240503C00525000 | 4/25/2024 3:28 PM | 525 | 0.35 | 0.20 | 0.35 | 0.15 | 75.00% | 66 | 19 | 13.97% |
| IVV240503C00526000 | 4/9/2024 3:44 PM | 526 | 4.90 | 0.15 | 0.25 | 0.00 | 0.00% | - | 1 | 13.60% |
| IVV240503C00527000 | 4/12/2024 3:42 PM | 527 | 3.20 | 0.10 | 0.25 | 0.00 | 0.00% | 5 | 5 | 14.28% |
| IVV240503C00527500 | 4/10/2024 7:30 PM | 527.5 | 3.20 | 0.10 | 0.25 | 0.00 | 0.00% | - | 5 | 14.62% |
| IVV240503C00528000 | 4/15/2024 4:23 PM | 528 | 1.85 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 11 | 14.97% |
| IVV240503C00529000 | 4/17/2024 3:44 PM | 529 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 10 | 20.35% |
| IVV240503C00530000 | 4/24/2024 4:02 PM | 530 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 6 | 21.13% |
| IVV240503C00531000 | 4/15/2024 3:35 PM | 531 | 1.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 21.90% |
| IVV240503C00532000 | 3/26/2024 6:07 PM | 532 | 5.00 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 22.67% |
| IVV240503C00535000 | 4/26/2024 4:35 PM | 535 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 8 | 20.24% |
| IVV240503C00537500 | 4/15/2024 2:33 PM | 537.5 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 26.76% |
| IVV240503C00540000 | 4/24/2024 6:06 PM | 540 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 28.57% |
| IVV240503C00545000 | 4/8/2024 3:33 PM | 545 | 0.76 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 32.06% |
| IVV240503C00550000 | 4/16/2024 1:40 PM | 550 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 12 | 35.45% |
| IVV240503C00555000 | 4/16/2024 1:40 PM | 555 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 38.75% |
| IVV240503C00575000 | 4/1/2024 1:30 PM | 575 | 0.60 | 0.00 | 0.35 | 0.00 | 0.00% | - | 10 | 44.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240503P00425000 | 3/25/2024 2:35 PM | 425 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 66.70% |
| IVV240503P00445000 | 4/22/2024 5:31 PM | 445 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 52.22% |
| IVV240503P00460000 | 3/25/2024 2:35 PM | 460 | 0.53 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 47.41% |
| IVV240503P00465000 | 4/19/2024 1:57 PM | 465 | 0.53 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 43.48% |
| IVV240503P00475000 | 4/19/2024 7:16 PM | 475 | 1.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 35.52% |
| IVV240503P00480000 | 4/23/2024 1:46 PM | 480 | 0.44 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 31.49% |
| IVV240503P00485000 | 4/19/2024 4:15 PM | 485 | 2.50 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 7 | 27.42% |
| IVV240503P00490000 | 4/25/2024 2:29 PM | 490 | 1.40 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 6 | 19.34% |
| IVV240503P00493000 | 4/26/2024 3:07 PM | 493 | 0.42 | 0.20 | 0.35 | -0.43 | -50.59% | 1 | 12 | 17.08% |
| IVV240503P00494000 | 4/25/2024 4:55 PM | 494 | 1.60 | 0.25 | 0.40 | 0.00 | 0.00% | 2 | 9 | 16.83% |
| IVV240503P00495000 | 4/26/2024 5:09 PM | 495 | 0.45 | 0.30 | 0.45 | -1.04 | -69.80% | 1 | 4 | 16.53% |
| IVV240503P00496000 | 4/25/2024 2:42 PM | 496 | 3.08 | 0.35 | 0.50 | 0.00 | 0.00% | 2 | 12 | 16.16% |
| IVV240503P00498000 | 4/26/2024 4:03 PM | 498 | 0.78 | 0.50 | 0.65 | -2.42 | -75.63% | 4 | 8 | 15.63% |
| IVV240503P00499000 | 4/26/2024 4:03 PM | 499 | 0.88 | 0.50 | 0.75 | -2.67 | -75.21% | 3 | 8 | 15.41% |
| IVV240503P00500000 | 4/26/2024 4:19 PM | 500 | 0.98 | 0.70 | 1.40 | -1.30 | -57.02% | 1 | 25 | 18.14% |
| IVV240503P00501000 | 4/25/2024 3:01 PM | 501 | 1.20 | 0.15 | 1.05 | -3.60 | -75.00% | 1 | 13 | 15.28% |
| IVV240503P00502000 | 4/26/2024 3:43 PM | 502 | 1.06 | 0.90 | 1.40 | -4.64 | -81.40% | 2 | 17 | 16.03% |
| IVV240503P00504000 | 4/18/2024 4:21 PM | 504 | 5.70 | 1.15 | 1.60 | 0.00 | 0.00% | - | 6 | 14.75% |
| IVV240503P00506000 | 4/25/2024 5:34 PM | 506 | 5.30 | 1.65 | 2.20 | 0.00 | 0.00% | 1 | 10 | 14.80% |
| IVV240503P00507500 | 4/24/2024 7:08 PM | 507.5 | 4.60 | 1.90 | 3.50 | 0.00 | 0.00% | 5 | 13 | 17.65% |
| IVV240503P00508000 | 4/26/2024 6:18 PM | 508 | 2.48 | 1.65 | 3.10 | -7.37 | -74.82% | 20 | 2 | 15.44% |
| IVV240503P00510000 | 4/26/2024 3:56 PM | 510 | 3.55 | 3.10 | 4.00 | -7.60 | -68.16% | 1 | 8 | 15.52% |
| IVV240503P00512000 | 4/26/2024 6:18 PM | 512 | 4.03 | 4.00 | 4.50 | -3.48 | -46.34% | 40 | 21 | 13.64% |
| IVV240503P00514000 | 4/10/2024 4:57 PM | 514 | 5.50 | 5.00 | 5.70 | 0.00 | 0.00% | - | 5 | 13.68% |
| IVV240503P00515000 | 4/9/2024 2:27 PM | 515 | 4.27 | 5.60 | 6.70 | 0.00 | 0.00% | 1 | 1 | 15.02% |
| IVV240503P00517000 | 4/9/2024 7:31 PM | 517 | 4.80 | 5.50 | 7.70 | 0.00 | 0.00% | - | 5 | 13.39% |
| IVV240503P00517500 | 4/23/2024 5:02 PM | 517.5 | 10.90 | 7.00 | 9.00 | 0.00 | 0.00% | 1 | 1 | 17.32% |
| IVV240503P00519000 | 4/4/2024 5:28 PM | 519 | 3.80 | 7.00 | 9.70 | 0.00 | 0.00% | 1 | 1 | 15.54% |
| IVV240503P00525000 | 4/9/2024 6:02 PM | 525 | 9.60 | 12.00 | 16.40 | 0.00 | 0.00% | 1 | 0 | 24.96% |
| IVV240503P00526000 | 3/22/2024 6:50 PM | 526 | 7.25 | 26.00 | 30.90 | 0.00 | 0.00% | 1 | 0 | 69.57% |
| IVV240503P00530000 | 4/2/2024 4:28 PM | 530 | 12.07 | 17.00 | 21.20 | 0.00 | 0.00% | - | 0 | 28.73% |
| IVV240503P00535000 | 4/2/2024 4:28 PM | 535 | 15.50 | 22.00 | 26.10 | 0.00 | 0.00% | - | 0 | 32.62% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%