S&P 500   3,128.21 (-3.03%)
DOW   27,081.36 (-3.15%)
QQQ   215.37 (-2.72%)
AAPL   288.08 (-3.39%)
FB   196.77 (-1.97%)
MSFT   168.07 (-1.65%)
GOOGL   1,386.32 (-2.36%)
AMZN   1,972.74 (-1.82%)
CGC   19.62 (-3.35%)
NVDA   262.05 (-4.11%)
BABA   205.61 (-0.27%)
MU   52.10 (-5.29%)
GE   11.32 (-4.55%)
TSLA   799.91 (-4.06%)
AMD   47.57 (-3.16%)
T   37.35 (-1.84%)
ACB   1.51 (-2.58%)
F   7.23 (-4.49%)
NFLX   360.09 (-2.34%)
PRI   121.42 (-4.37%)
BAC   31.08 (-5.04%)
DIS   128.19 (-3.62%)
GILD   70.10 (-3.84%)
S&P 500   3,128.21 (-3.03%)
DOW   27,081.36 (-3.15%)
QQQ   215.37 (-2.72%)
AAPL   288.08 (-3.39%)
FB   196.77 (-1.97%)
MSFT   168.07 (-1.65%)
GOOGL   1,386.32 (-2.36%)
AMZN   1,972.74 (-1.82%)
CGC   19.62 (-3.35%)
NVDA   262.05 (-4.11%)
BABA   205.61 (-0.27%)
MU   52.10 (-5.29%)
GE   11.32 (-4.55%)
TSLA   799.91 (-4.06%)
AMD   47.57 (-3.16%)
T   37.35 (-1.84%)
ACB   1.51 (-2.58%)
F   7.23 (-4.49%)
NFLX   360.09 (-2.34%)
PRI   121.42 (-4.37%)
BAC   31.08 (-5.04%)
DIS   128.19 (-3.62%)
GILD   70.10 (-3.84%)
S&P 500   3,128.21 (-3.03%)
DOW   27,081.36 (-3.15%)
QQQ   215.37 (-2.72%)
AAPL   288.08 (-3.39%)
FB   196.77 (-1.97%)
MSFT   168.07 (-1.65%)
GOOGL   1,386.32 (-2.36%)
AMZN   1,972.74 (-1.82%)
CGC   19.62 (-3.35%)
NVDA   262.05 (-4.11%)
BABA   205.61 (-0.27%)
MU   52.10 (-5.29%)
GE   11.32 (-4.55%)
TSLA   799.91 (-4.06%)
AMD   47.57 (-3.16%)
T   37.35 (-1.84%)
ACB   1.51 (-2.58%)
F   7.23 (-4.49%)
NFLX   360.09 (-2.34%)
PRI   121.42 (-4.37%)
BAC   31.08 (-5.04%)
DIS   128.19 (-3.62%)
GILD   70.10 (-3.84%)
S&P 500   3,128.21 (-3.03%)
DOW   27,081.36 (-3.15%)
QQQ   215.37 (-2.72%)
AAPL   288.08 (-3.39%)
FB   196.77 (-1.97%)
MSFT   168.07 (-1.65%)
GOOGL   1,386.32 (-2.36%)
AMZN   1,972.74 (-1.82%)
CGC   19.62 (-3.35%)
NVDA   262.05 (-4.11%)
BABA   205.61 (-0.27%)
MU   52.10 (-5.29%)
GE   11.32 (-4.55%)
TSLA   799.91 (-4.06%)
AMD   47.57 (-3.16%)
T   37.35 (-1.84%)
ACB   1.51 (-2.58%)
F   7.23 (-4.49%)
NFLX   360.09 (-2.34%)
PRI   121.42 (-4.37%)
BAC   31.08 (-5.04%)
DIS   128.19 (-3.62%)
GILD   70.10 (-3.84%)
Log in

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

$314.12
-9.71 (-3.00 %)
(As of 02/25/2020 04:00 PM ET)
Add
Today's Range
$313.08
Now: $314.12
$326.06
50-Day Range
$323.24
MA: $331.77
$339.88
52-Week Range
$274.10
Now: $314.12
$340.63
Volume12.08 million shs
Average Volume4.89 million shs
Market Capitalization$204.88 billion
P/E RatioN/A
Dividend Yield2.12%
BetaN/A

Options Chain

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

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$375.00$0.000Call000
2/28/2020$372.50$0.000Call000
2/28/2020$370.00$0.000Call000
2/28/2020$367.50$0.000Call000
2/28/2020$365.00$0.000Call000
2/28/2020$362.50$0.000Call000
2/28/2020$360.00$0.000Call000
2/28/2020$357.50$0.000Call000
2/28/2020$355.00$0.000Call000
2/28/2020$352.50$0.075Call000.5676850.013467
2/28/2020$350.00$0.000Call000
2/28/2020$347.50$0.000Call0110
2/28/2020$345.00$0.000Call030
2/28/2020$342.50$0.000Call0110
2/28/2020$340.00$0.050Call07 (-3)0.389152 (+0.142084)0.013073
2/28/2020$337.50$0.000Call012 (-16)0
2/28/2020$335.00$0.125Call28 (+1)0.375032 (+0.138094)0.030511
2/28/2020$332.50$0.000Call1027 (+5)0.299886 (+0.057036)0
2/28/2020$330.00$0.175Call2130.3210770.046787
2/28/2020$327.50$0.350Call07 (+3)0.328067 (+0.031431)0.083056
2/28/2020$325.00$0.650Call1048 (+3)0.336303 (+0.023119)0.135923
2/28/2020$322.50$1.125Call10 (-1)0.346076 (-0.071921)0.205881
2/28/2020$320.00$1.850Call000.360556 (+0.02932)0.291684
2/28/2020$317.50$3.150Call1000.405835 (-0.01249)0.393491
2/28/2020$315.00$4.250Call080.410031 (-0.092777)0.478296
2/28/2020$312.50$5.650Call000.422041 (-0.07658)0.562159
2/28/2020$310.00$7.550Call000.462299 (-0.081047)0.632302
2/28/2020$307.50$9.150Call000.459158 (-0.147162)0.703502
2/28/2020$305.00$11.150Call000.481232 (-0.142182)0.757739
2/28/2020$302.50$13.300Call000.509089 (-0.176728)0.799988
2/28/2020$300.00$15.400Call000.519518 (-0.179236)0.841785
2/28/2020$297.50$18.150Call000.61803 (-0.093503)0.841273
2/28/2020$295.00$20.200Call000.607001 (-0.126303)0.879041
2/28/2020$292.50$22.600Call000.644456 (-0.125916)0.894562
2/28/2020$290.00$25.100Call000.701585 (-0.072127)0.901336
2/28/2020$285.00$30.000Call000.789567 (-0.087269)0.918649
2/28/2020$280.00$35.000Call000.897418 (-0.060917)0.927166
2/28/2020$275.00$39.550Call000.858107 (-0.192493)0.959909
2/28/2020$270.00$44.550Call000.954599 (-0.104151)0.963522
2/28/2020$265.00$49.350Call000.93807 (-0.20914)0.979473
2/28/2020$260.00$54.450Call001.09476 (-0.1753)0.974748
2/28/2020$255.00$59.450Call001.18991 (-0.136789)0.976571
2/28/2020$250.00$64.450Call001.29318 (-0.113125)0.977612
2/28/2020$375.00$61.050Put000.936523-0.981024
2/28/2020$372.50$58.100Put00
2/28/2020$370.00$55.600Put00
2/28/2020$367.50$52.900Put00
2/28/2020$365.00$50.400Put00
2/28/2020$362.50$48.100Put00
2/28/2020$360.00$45.550Put00
2/28/2020$357.50$43.050Put00
2/28/2020$355.00$40.750Put00
2/28/2020$352.50$38.050Put00
2/28/2020$350.00$35.450Put00
2/28/2020$347.50$32.950Put00
2/28/2020$345.00$30.550Put00
2/28/2020$342.50$28.100Put00
2/28/2020$340.00$25.700Put15
2/28/2020$337.50$23.000Put16
2/28/2020$335.00$20.550Put02
2/28/2020$332.50$17.950Put228 (+3)
2/28/2020$330.00$15.200Put516 (-1)
2/28/2020$327.50$13.500Put013 (+13)0.267969 (+0.016016)-0.957885
2/28/2020$325.00$11.300Put021 (+20)0.298819 (+0.012393)-0.893714
2/28/2020$322.50$9.300Put039 (+28)0.321094 (+0.055274)-0.812823
2/28/2020$320.00$7.550Put19 (-1)0.342179 (-0.000974)-0.719275
2/28/2020$317.50$6.000Put1350.360254 (-0.045288)-0.622803
2/28/2020$315.00$4.800Put75 (+1)0.381923 (-0.044868)-0.524347
2/28/2020$312.50$3.700Put1625 (+5)0.39187 (+0.002802)-0.434621
2/28/2020$310.00$2.950Put21 (+1)0.421768 (+0.036818)-0.35562
2/28/2020$307.50$2.250Put000.42981 (+0.019654)-0.285382
2/28/2020$305.00$1.650Put000.444815 (-0.014307)-0.222507
2/28/2020$302.50$1.400Put000.47373 (+0.021533)-0.183858
2/28/2020$300.00$1.150Put527 (-3)0.503174 (-0.007589)-0.14979
2/28/2020$297.50$0.825Put000.509961 (-0.040247)-0.113458
2/28/2020$295.00$0.650Put000.527393 (-0.092968)-0.089781
2/28/2020$292.50$0.500Put000.55033-0.069961
2/28/2020$290.00$0.000Put000
2/28/2020$285.00$0.000Put000
2/28/2020$280.00$0.000Put000
2/28/2020$275.00$0.000Put000
2/28/2020$270.00$0.000Put000
2/28/2020$265.00$0.000Put000
2/28/2020$260.00$0.000Put000
2/28/2020$255.00$0.000Put000
2/28/2020$250.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/25/2020 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.

Yahoo Gemini Pixel