S&P 500   3,768.25
DOW   30,814.26
QQQ   311.86
pixel
pixel
pixel
S&P 500   3,768.25
DOW   30,814.26
QQQ   311.86
pixel
pixel
pixel
S&P 500   3,768.25
DOW   30,814.26
QQQ   311.86
pixel
pixel
pixel
S&P 500   3,768.25
DOW   30,814.26
QQQ   311.86
pixel
pixel
pixel
Log in
NYSEARCA:IVV

iShares Core S&P 500 ETF Options Chain and Prices

$377.10
-2.74 (-0.72 %)
(As of 01/15/2021 12:00 AM ET)
Add
Today's Range
$375.08
Now: $377.10
$378.92
50-Day Range
$363.32
MA: $372.01
$382.64
52-Week Range
$220.28
Now: $377.10
$382.86
Volume3.95 million shs
Average Volume5.30 million shs
Market Capitalization$237.57 billion
P/E RatioN/A
Dividend Yield1.56%
BetaN/A

Options Chain

iShares Core S&P 500 ETF (NYSEARCA:IVV) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/22/2021$455.00$0.000Call0000
(+0)
0.00
1/22/2021$450.00$0.000Call0000
(+0)
0.00
1/22/2021$445.00$0.000Call0000
(+0)
0.00
1/22/2021$440.00$0.000Call0000
(+0)
0.00
1/22/2021$435.00$0.000Call0000
(+0)
0.00
1/22/2021$430.00$0.000Call0000
(+0)
0.00
1/22/2021$425.00$0.000Call0000
(+0)
0.00
1/22/2021$420.00$0.000Call0000
(+0)
0.00
1/22/2021$415.00$0.000Call0000
(+0)
0.00
1/22/2021$412.50$0.000Call0000
(+0)
0.00
1/22/2021$410.00$0.000Call0000
(+0)
0.00
1/22/2021$407.50$0.000Call0000
(+0)
0.00
1/22/2021$405.00$0.000Call0000
(+0)
0.00
1/22/2021$402.50$0.000Call0000
(+0)
0.00
1/22/2021$400.00$0.000Call0000
(+0)
0.00
1/22/2021$397.50$0.000Call0000
(+0)
0.00
1/22/2021$396.00$0.000Call0000
(+0)
0.00
1/22/2021$395.00$0.000Call0000
(+0)
0.00
1/22/2021$394.00$0.000Call0000
(+0)
0.00
1/22/2021$392.50$0.000Call0006
(+0)
0.00
1/22/2021$391.00$0.000Call0000
(+0)
0.00
1/22/2021$390.00$0.000Call0004
(+0)
0.00
1/22/2021$389.00$0.000Call0000
(+0)
0.00
1/22/2021$387.50$0.000Call0001
(+0)
0.00
1/22/2021$386.00$0.425Call1014
(+0)
0.141113
(-0.000628)
0.1183361
1/22/2021$385.00$0.475Call0002
(+0)
0.135986
(-0.010485)
0.1376490
1/22/2021$384.00$0.700Call0001
(+0)
0.140366
(-0.01193)
0.1781320
1/22/2021$382.50$1.100Call00014
(+0)
0.146478
(-0.009856)
0.2450210
1/22/2021$381.00$1.700Call0000
(+0)
0.156975
(-0.005416)
0.3220650
1/22/2021$380.00$2.200Call10006
(+0)
0.165285
(-0.003049)
0.3734361
1/22/2021$379.00$2.750Call0000
(+0)
0.173286
(-0.00358)
0.4219230
1/22/2021$377.50$3.300Call1301361
(+0)
0.167641
(-0.012079)
0.4866034
1/22/2021$376.00$4.400Call0000
(+0)
0.183755
(-0.006844)
0.5509060
1/22/2021$375.00$5.600Call00043
(+0)
0.215133
(+0.00497)
0.5803170
1/22/2021$374.00$5.600Call7000
(+0)
0.185591
(-0.056106)
0.6309796
1/22/2021$372.50$7.500Call0000
(+0)
0.234458
(-0.000843)
0.6534220
1/22/2021$371.00$8.600Call0002
(+0)
0.240137
(-0.044797)
0.6940470
1/22/2021$370.00$9.550Call00013
(+0)
0.25447
(+0.012982)
0.7113380
1/22/2021$369.00$10.250Call0000
(+0)
0.253745
(-0.039598)
0.7375480
1/22/2021$367.50$10.950Call0000
(+0)
0.226306
(-0.077038)
0.7992190
1/22/2021$366.00$12.550Call0000
(+0)
0.254576
(-0.021405)
0.8065890
1/22/2021$365.00$13.700Call0000
(+0)
0.279264
(-0.026642)
0.8059050
1/22/2021$364.00$14.900Call0000
(+0)
0.307479
(+0.020752)
0.802860
1/22/2021$362.50$15.450Call0000
(+0)
0.253385
(-0.063125)
0.8735080
1/22/2021$361.00$17.200Call0000
(+0)
0.294601
(-0.051807)
0.8621760
1/22/2021$360.00$18.050Call0000
(+0)
0.293602
(-0.061419)
0.877370
1/22/2021$359.00$19.050Call0000
(+0)
0.30592
(-0.05345)
0.8814930
1/22/2021$357.50$20.300Call0000
(+0)
0.29765
(-0.008959)
0.9058720
1/22/2021$356.00$21.800Call0000
(+0)
0.314909
(-0.029403)
0.9102640
1/22/2021$355.00$22.600Call0000
(+0)
0.300251
(-0.065339)
0.929690
1/22/2021$352.50$25.150Call0000
(+0)
0.334516
(-0.025946)
0.9305120
1/22/2021$350.00$27.500Call0000
(+0)
0.337095
(-0.078269)
0.9475040
1/22/2021$347.50$30.000Call0000
(+0)
0.362641
(+0.055974)
0.9508420
1/22/2021$345.00$32.500Call0000
(+0)
0.388399
(-0.062188)
0.9536310
1/22/2021$342.50$35.000Call0000
(+0)
0.413603
(+0.065027)
0.9562780
1/22/2021$340.00$37.500Call0000
(+0)
0.439405
(-0.077496)
0.9584120
1/22/2021$337.50$40.000Call0000
(+0)
0.464855
(+0.074369)
0.9604350
1/22/2021$335.00$42.500Call0002
(+0)
0.490294
(-0.086994)
0.9622650
1/22/2021$332.50$45.000Call0000
(+0)
0.515742
(+0.083248)
0.9639280
1/22/2021$330.00$47.500Call0002
(+0)
0.541206
(+0.023023)
0.9654480
1/22/2021$325.00$52.500Call0001
(+0)
0.59225
(+0.014113)
0.968130
1/22/2021$320.00$57.000Call0001
(+0)
0
1/22/2021$315.00$62.500Call0000
(+0)
0.706403
(+0.05993)
0.9705130
1/22/2021$310.00$67.500Call0000
(+0)
0.756296
(+0.121604)
0.9727760
1/22/2021$305.00$72.050Call0000
(+0)
0
1/22/2021$300.00$77.500Call0000
(+0)
0.858575
(+0.129916)
0.976330
1/22/2021$297.50$79.550Call0000
(+0)
0
1/22/2021$295.00$82.500Call0000
(+0)
0.905643
(+0.148512)
0.9783360
1/22/2021$290.00$87.050Call0000
(+0)
0
1/22/2021$285.00$92.050Call0000
(+0)
0
1/22/2021$280.00$97.050Call0000
(+0)
0
1/22/2021$275.00$102.050Call0000
(+0)
0
1/22/2021$270.00$107.050Call0000
(+0)
0
1/22/2021$265.00$112.050Call0000
(+0)
0
1/22/2021$260.00$117.050Call0000
(+0)
0
1/22/2021$255.00$122.050Call0000
(+0)
0
1/22/2021$250.00$127.050Call0000
(+0)
0
1/22/2021$245.00$132.050Call0000
(+0)
0
1/22/2021$240.00$137.050Call0000
(+0)
0
1/22/2021$235.00$142.050Call0000
(+0)
0
1/22/2021$230.00$147.500Call0000
(+0)
1.67189
(+0.27062)
0.9878170
1/22/2021$225.00$152.050Call0000
(+0)
0
1/22/2021$220.00$157.050Call0000
(+0)
0
1/22/2021$215.00$162.050Call0000
(+0)
0
1/22/2021$210.00$167.050Call0000
(+0)
0
1/22/2021$205.00$172.050Call0000
(+0)
0
1/22/2021$200.00$177.050Call0000
(+0)
0
1/22/2021$195.00$182.050Call0000
(+0)
0
1/22/2021$190.00$187.050Call0000
(+0)
0
1/22/2021$185.00$192.050Call0000
(+0)
0
1/22/2021$455.00$78.000Put0000
(+0)
0.581012-0.99010
1/22/2021$450.00$73.000Put0000
(+0)
0.552887-0.9895410
1/22/2021$445.00$68.050Put0000
(+0)
0.553324-0.9850640
1/22/2021$440.00$63.000Put0000
(+0)
0.492997-0.9885080
1/22/2021$435.00$58.000Put0000
(+0)
0.464033-0.9877070
1/22/2021$430.00$53.000Put0000
(+0)
0.432783-0.9870080
1/22/2021$425.00$48.000Put0000
(+0)
0.397626-0.9860720
1/22/2021$420.00$43.000Put0000
(+0)
0.36247-0.9847990
1/22/2021$415.00$38.000Put0000
(+0)
0.326533-0.9833580
1/22/2021$412.50$35.500Put0000
(+0)
0.308282-0.9825470
1/22/2021$410.00$33.000Put0000
(+0)
0.289814-0.9816680
1/22/2021$407.50$30.500Put0000
(+0)
0.271763-0.9804460
1/22/2021$405.00$28.000Put0000
(+0)
0.253095-0.9792580
1/22/2021$402.50$25.500Put0000
(+0)
0.234473-0.9777970
1/22/2021$400.00$23.000Put0000
(+0)
0.215595-0.9761380
1/22/2021$397.50$20.500Put0000
(+0)
0.196973-0.9739520
1/22/2021$396.00$19.000Put0000
(+0)
0.185391-0.9726120
1/22/2021$395.00$18.000Put0000
(+0)
0.178098-0.9713640
1/22/2021$394.00$17.000Put0000
(+0)
0.17022-0.9703330
1/22/2021$392.50$15.500Put0000
(+0)
0.158691
(-0.001221)
-0.9681670
1/22/2021$391.00$14.000Put0000
(+0)
0.145195-0.9660360
1/22/2021$390.00$13.000Put0000
(+0)
0.136461-0.9639710
1/22/2021$389.00$11.950Put0000
(+0)
0.113164-0.9770270
1/22/2021$387.50$10.500Put0000
(+0)
0.11377-0.9585890
1/22/2021$386.00$9.850Put0000
(+0)
0.18313
(+0.015283)
-0.8176380
1/22/2021$385.00$8.050Put0000
(+0)
0.100523
(-0.017963)
-0.9341070
1/22/2021$384.00$7.200Put0000
(+0)
0.106945
(-0.046806)
-0.8888770
1/22/2021$382.50$5.150Put0002
(+1)
0
1/22/2021$381.00$5.250Put0000
(+0)
0.137218
(-0.017076)
-0.7020630
1/22/2021$380.00$5.350Put1000
(+0)
0.178098
(+0.023752)
-0.618071
1/22/2021$379.00$4.550Put0000
(+0)
0.167256
(+0.009263)
-0.5811550
1/22/2021$377.50$3.700Put10121
(+20)
0.167964
(-0.0046)
-0.513261
1/22/2021$376.00$3.550Put0008
(+3)
0.19499
(+0.015638)
-0.4516890
1/22/2021$375.00$3.275Put1010
(+0)
0.20261
(+0.025999)
-0.4156121
1/22/2021$374.00$2.975Put5017
(+0)
0.209151
(+0.036625)
-0.381585
1/22/2021$372.50$2.400Put0004
(+0)
0.208491-0.3294270
1/22/2021$371.00$0.000Put0001
(+1)
0.00
1/22/2021$370.00$1.675Put4223077
(+0)
0.209543
(+0.003342)
-0.25044417
1/22/2021$369.00$2.000Put0002
(+0)
0.244307
(+0.039163)
-0.2542060
1/22/2021$367.50$0.000Put0000
(+0)
0.00
1/22/2021$366.00$0.000Put0000
(+0)
0.00
1/22/2021$365.00$0.000Put0003
(+0)
0.00
1/22/2021$364.00$0.000Put505000
(+0)
0.258889
(+0.018194)
0.05
1/22/2021$362.50$0.000Put0002
(+0)
0.00
1/22/2021$361.00$0.000Put0001
(+0)
0.00
1/22/2021$360.00$0.000Put0005
(+0)
0.00
1/22/2021$359.00$0.000Put0000
(+0)
0.00
1/22/2021$357.50$0.000Put0001
(+0)
0.00
1/22/2021$356.00$0.000Put0000
(+0)
0.00
1/22/2021$355.00$0.000Put0002
(+0)
0.00
1/22/2021$352.50$0.000Put0003
(+0)
0.00
1/22/2021$350.00$0.000Put000101
(+0)
0.00
1/22/2021$347.50$0.000Put0000
(+0)
0.00
1/22/2021$345.00$0.000Put0000
(+0)
0.00
1/22/2021$342.50$0.000Put0000
(+0)
0.00
1/22/2021$340.00$0.000Put0002
(+0)
0.00
1/22/2021$337.50$0.000Put0000
(+0)
0.00
1/22/2021$335.00$0.000Put0000
(+0)
0.00
1/22/2021$332.50$0.000Put0000
(+0)
0.00
1/22/2021$330.00$0.000Put0001
(+0)
0.00
1/22/2021$325.00$0.000Put0000
(+0)
0.00
1/22/2021$320.00$0.000Put0000
(+0)
0.00
1/22/2021$315.00$0.000Put0000
(+0)
0.00
1/22/2021$310.00$0.000Put0000
(+0)
0.00
1/22/2021$305.00$0.000Put0000
(+0)
0.00
1/22/2021$300.00$0.000Put0000
(+0)
0.00
1/22/2021$297.50$0.000Put0000
(+0)
0.00
1/22/2021$295.00$0.000Put0000
(+0)
0.00
1/22/2021$290.00$0.000Put0001
(+0)
0.00
1/22/2021$285.00$0.000Put0000
(+0)
0.00
1/22/2021$280.00$0.000Put0000
(+0)
0.00
1/22/2021$275.00$0.000Put0000
(+0)
0.00
1/22/2021$270.00$0.000Put0000
(+0)
0.00
1/22/2021$265.00$0.000Put0000
(+0)
0.00
1/22/2021$260.00$0.000Put0000
(+0)
0.00
1/22/2021$255.00$0.000Put0000
(+0)
0.00
1/22/2021$250.00$0.000Put0000
(+0)
0.00
1/22/2021$245.00$0.000Put0000
(+0)
0.00
1/22/2021$240.00$0.000Put0000
(+0)
0.00
1/22/2021$235.00$0.000Put0000
(+0)
0.00
1/22/2021$230.00$0.000Put0000
(+0)
0.00
1/22/2021$225.00$0.000Put0000
(+0)
0.00
1/22/2021$220.00$0.000Put0000
(+0)
0.00
1/22/2021$215.00$0.000Put0000
(+0)
0.00
1/22/2021$210.00$0.000Put0000
(+0)
0.00
1/22/2021$205.00$0.000Put0000
(+0)
0.00
1/22/2021$200.00$0.000Put0000
(+0)
0.00
1/22/2021$195.00$0.000Put0000
(+0)
0.00
1/22/2021$190.00$0.000Put0000
(+0)
0.00
1/22/2021$185.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/16/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.