Australia markets closed

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
476.06+3.41 (+0.72%)
At close: 04:00PM EDT
474.18 -1.88 (-0.39%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240419C002000002024-03-27 10:55AM EDT200.00278.500.000.000.00-100.00%
VOO240419C002200002024-03-21 3:59PM EDT220.00261.600.000.000.00--00.00%
VOO240419C002400002023-12-15 4:10PM EDT240.00193.60198.50202.400.00-26260.00%
VOO240419C002500002024-01-02 12:32PM EDT250.00187.50199.00202.800.00--10.00%
VOO240419C002950002024-01-19 12:15PM EDT295.00148.04163.50167.500.00-500.00%
VOO240419C003000002023-10-26 12:19PM EDT300.0087.58121.00124.800.00--00.00%
VOO240419C003150002023-09-28 11:45AM EDT315.0088.9569.5073.400.00-420.00%
VOO240419C003250002023-10-26 12:19PM EDT325.0065.1896.80100.800.00--00.00%
VOO240419C003350002024-03-15 9:50AM EDT335.00135.570.000.000.00-1000.00%
VOO240419C003400002024-02-28 2:26PM EDT340.00127.90140.30144.500.00-36189.90%
VOO240419C003450002024-03-21 12:27PM EDT345.00138.040.000.000.00-100.00%
VOO240419C003500002024-03-18 3:26PM EDT350.00124.070.000.000.00-550.00%
VOO240419C003550002024-04-11 2:47PM EDT355.00122.650.000.000.00-130.00%
VOO240419C003600002023-10-27 2:36PM EDT360.0035.3063.9067.700.00-990.00%
VOO240419C003650002023-10-31 10:01AM EDT365.0033.330.000.000.00-110.00%
VOO240419C003700002024-01-02 2:09PM EDT370.0070.5081.3084.600.00-570.00%
VOO240419C003750002024-01-02 1:58PM EDT375.0066.2076.1079.800.00-550.00%
VOO240419C003800002024-04-02 9:39AM EDT380.0097.250.000.000.00-2160.00%
VOO240419C003850002024-04-02 9:38AM EDT385.0092.200.000.000.00-100.00%
VOO240419C003900002024-04-01 9:59AM EDT390.0092.970.000.000.00-2290.00%
VOO240419C003950002024-03-18 1:05PM EDT395.0079.700.000.000.00-1500.00%
VOO240419C004000002024-04-05 10:31AM EDT400.0074.670.000.000.00-1680.00%
VOO240419C004050002024-04-10 9:30AM EDT405.0067.700.000.000.00-100.00%
VOO240419C004100002024-04-10 12:50PM EDT410.0064.400.000.000.00-900.00%
VOO240419C004150002024-04-10 12:18PM EDT415.0057.880.000.000.00-200.00%
VOO240419C004200002024-04-08 10:22AM EDT420.0058.250.000.000.00-141220.00%
VOO240419C004250002024-04-10 1:42PM EDT425.0048.750.000.000.00-4740.00%
VOO240419C004300002024-04-11 1:12PM EDT430.0045.400.000.000.00-11940.00%
VOO240419C004350002024-04-10 12:14PM EDT435.0037.500.000.000.00-55100.00%
VOO240419C004400002024-04-10 1:36PM EDT440.0032.500.000.000.00-102570.00%
VOO240419C004450002024-04-11 12:02PM EDT445.0029.200.000.000.00-101580.00%
VOO240419C004500002024-04-11 3:01PM EDT450.0027.880.000.000.00-100.00%
VOO240419C004550002024-04-11 1:18PM EDT455.0021.000.000.000.00-200.00%
VOO240419C004600002024-04-10 3:52PM EDT460.0014.500.000.000.00-600.00%
VOO240419C004650002024-04-11 2:59PM EDT465.0013.000.000.000.00-22150.00%
VOO240419C004700002024-04-11 3:56PM EDT470.008.800.000.000.00-361720.00%
VOO240419C004750002024-04-11 3:21PM EDT475.004.900.000.000.00-14500.00%
VOO240419C004800002024-04-11 3:44PM EDT480.002.450.000.000.00-41701.56%
VOO240419C004850002024-04-11 3:55PM EDT485.000.750.000.000.00-2348163.13%
VOO240419C004900002024-04-11 3:49PM EDT490.000.190.000.000.00-826433.13%
VOO240419C004950002024-04-11 3:02PM EDT495.000.080.000.000.00-1306.25%
VOO240419C005000002024-04-11 2:30PM EDT500.000.050.000.000.00-106.25%
VOO240419C005050002024-04-05 2:45PM EDT505.000.050.000.000.00-106.25%
VOO240419C005100002024-04-09 11:04AM EDT510.000.100.000.000.00-238412.50%
VOO240419C005150002024-04-10 11:35AM EDT515.000.050.000.000.00-3814012.50%
VOO240419C005200002024-03-08 1:44PM EDT520.000.100.000.750.00-101038.57%
VOO240419C005250002024-04-04 11:57AM EDT525.000.040.000.000.00-11412.50%
VOO240419C005350002024-03-08 1:51PM EDT535.000.750.000.750.00-1147.95%
VOO240419C005400002024-03-21 9:30AM EDT540.000.420.000.000.00--012.50%
VOO240419C005500002024-04-05 10:49AM EDT550.000.030.000.000.00-1025.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240419P001950002024-03-26 12:52PM EDT195.000.020.000.000.00-3550.00%
VOO240419P002000002024-03-08 3:46PM EDT200.000.050.000.050.00-13190.63%
VOO240419P002050002023-08-30 10:12AM EDT205.000.550.002.000.00--4280.42%
VOO240419P002150002023-11-27 4:16PM EDT215.000.100.000.950.00--1238.77%
VOO240419P002200002024-02-13 4:06PM EDT220.000.050.000.750.00--5225.39%
VOO240419P002250002023-10-26 1:23PM EDT225.000.950.050.750.00--0221.09%
VOO240419P002300002023-12-21 12:56PM EDT230.000.150.000.750.00-33213.28%
VOO240419P002400002023-10-19 9:50AM EDT240.000.050.050.750.00-12203.52%
VOO240419P002450002024-01-18 4:23PM EDT245.000.200.000.750.00-131196.29%
VOO240419P002500002024-02-08 4:34PM EDT250.000.050.001.350.00-58207.03%
VOO240419P002600002023-09-05 11:25AM EDT260.001.000.252.100.00-12213.48%
VOO240419P002650002024-01-11 2:31PM EDT265.000.120.000.750.00-44175.00%
VOO240419P002700002024-02-05 10:43AM EDT270.000.100.000.000.00-12750.00%
VOO240419P002750002024-02-06 4:38PM EDT275.000.050.001.350.00-22179.30%
VOO240419P002800002024-02-13 4:28PM EDT280.000.200.001.300.00-231173.05%
VOO240419P002850002024-01-19 1:25PM EDT285.000.130.000.750.00-55155.27%
VOO240419P002900002024-02-23 2:34PM EDT290.000.050.000.750.00-515150.49%
VOO240419P002950002023-10-19 2:36PM EDT295.002.500.551.300.00-12166.89%
VOO240419P003000002024-02-06 4:37PM EDT300.000.050.001.350.00-554153.81%
VOO240419P003050002024-02-13 3:28PM EDT305.000.200.001.300.00--1148.10%
VOO240419P003100002024-04-11 9:54AM EDT310.000.020.250.000.00-20115.23%
VOO240419P003150002024-01-22 11:24AM EDT315.000.400.001.400.00-44140.23%
VOO240419P003200002024-02-20 10:30AM EDT320.000.250.000.500.00-225116.89%
VOO240419P003250002024-02-14 1:16PM EDT325.000.200.002.150.00-111140.77%
VOO240419P003300002024-04-04 3:50PM EDT330.000.050.000.000.00-12150.00%
VOO240419P003350002024-03-05 12:32PM EDT335.000.050.000.400.00-11,482101.76%
VOO240419P003400002024-02-13 1:50PM EDT340.000.290.001.350.00-139116.70%
VOO240419P003450002024-02-05 10:43AM EDT345.000.540.000.000.00-14650.00%
VOO240419P003500002024-04-01 2:10PM EDT350.000.100.000.000.00-37850.00%
VOO240419P003550002024-03-21 11:57AM EDT355.000.060.000.000.00-1050.00%
VOO240419P003600002024-04-10 9:34AM EDT360.000.050.000.000.00-1050.00%
VOO240419P003650002024-03-27 2:41PM EDT365.000.100.000.000.00-2025.00%
VOO240419P003700002024-03-08 11:10AM EDT370.000.100.000.750.00-14182.81%
VOO240419P003750002024-03-28 11:59AM EDT375.000.070.000.000.00-1025.00%
VOO240419P003800002024-03-19 12:31PM EDT380.000.130.000.000.00-1025.00%
VOO240419P003850002024-04-04 2:34PM EDT385.000.050.000.000.00-12525.00%
VOO240419P003900002024-04-05 11:48AM EDT390.000.050.000.000.00-25325.00%
VOO240419P003950002024-04-04 2:00PM EDT395.000.050.000.000.00-1025.00%
VOO240419P004000002024-04-09 11:03AM EDT400.000.050.000.000.00-79625.00%
VOO240419P004050002024-04-11 10:17AM EDT405.000.250.000.000.00-114425.00%
VOO240419P004100002024-04-01 11:38AM EDT410.000.130.000.000.00-7025.00%
VOO240419P004150002024-04-11 11:58AM EDT415.000.100.000.000.00-3025.00%
VOO240419P004200002024-04-01 3:54PM EDT420.000.130.000.000.00-1031212.50%
VOO240419P004250002024-04-08 11:53AM EDT425.000.160.000.000.00-11,10712.50%
VOO240419P004300002024-04-11 1:05PM EDT430.000.090.000.000.00-216012.50%
VOO240419P004350002024-04-10 1:22PM EDT435.000.100.000.000.00-2012.50%
VOO240419P004400002024-04-11 2:18PM EDT440.000.130.000.000.00-310012.50%
VOO240419P004450002024-04-11 12:56PM EDT445.000.190.000.000.00-1012.50%
VOO240419P004500002024-04-11 2:24PM EDT450.000.250.000.000.00-20306.25%
VOO240419P004550002024-04-11 2:07PM EDT455.000.300.000.000.00-41846.25%
VOO240419P004600002024-04-11 3:59PM EDT460.000.440.000.000.00-3006.25%
VOO240419P004650002024-04-11 3:15PM EDT465.000.730.000.000.00-361763.13%
VOO240419P004700002024-04-11 2:51PM EDT470.001.440.000.000.00-12701.56%
VOO240419P004750002024-04-11 3:59PM EDT475.002.950.000.000.00-2700.39%
VOO240419P004800002024-04-11 3:58PM EDT480.005.200.000.000.00-241970.00%
VOO240419P004850002024-04-11 3:17PM EDT485.009.000.000.000.00-300.00%
VOO240419P004900002024-04-11 11:23AM EDT490.0017.800.000.000.00-240.00%
VOO240419P005000002024-04-11 12:49PM EDT500.0026.160.000.000.00-300.00%
VOO240419P005200002024-04-01 3:57PM EDT520.0039.800.000.000.00--00.00%