Australia markets closed

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
415.33-4.41 (-1.05%)
At close: 04:00PM EST
417.48 +2.15 (+0.52%)
Pre-market: 06:37AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO220121C001250002021-12-20 3:16PM EST125.00294.00289.50292.500.00-81750.78%
VOO220121C001400002021-12-07 11:01AM EST140.00291.00288.30291.900.00-101,325.73%
VOO220121C001500002022-01-14 10:31AM EST150.00275.250.000.000.00-100.00%
VOO220121C001800002021-11-10 6:55AM EST180.0093.90250.50253.900.00-221,103.61%
VOO220121C001850002022-01-06 10:25AM EST185.00245.040.000.000.00--00.00%
VOO220121C002000002022-01-05 3:02PM EST200.00233.410.000.000.00-400.00%
VOO220121C002050002022-01-05 3:04PM EST205.00228.200.000.000.00--00.00%
VOO220121C002100002021-11-10 6:55AM EST210.0070.37220.50224.000.00--2936.13%
VOO220121C002150002021-11-10 6:55AM EST215.0066.00215.50219.200.00-66912.50%
VOO220121C002200002021-12-20 3:50PM EST220.00199.80194.30197.500.00-20407.03%
VOO220121C002300002021-11-10 6:55AM EST230.0064.88200.50204.200.00-2010839.31%
VOO220121C002350002022-01-06 1:28PM EST235.00196.000.000.000.00-400.00%
VOO220121C002400002021-11-10 6:55AM EST240.00104.00190.50193.900.00-24790.53%
VOO220121C002450002021-11-10 6:55AM EST245.0098.50185.50188.900.00-11768.21%
VOO220121C002500002021-11-10 6:55AM EST250.00157.73180.50184.400.00-10750.49%
VOO220121C002550002021-11-10 6:55AM EST255.00107.20175.50179.100.00-22726.51%
VOO220121C002600002021-12-20 3:53PM EST260.00159.70154.20157.500.00-20305.66%
VOO220121C002650002021-12-20 3:54PM EST265.00154.70149.20152.500.00-30294.73%
VOO220121C002700002021-11-10 6:55AM EST270.0089.00160.50164.100.00-57664.28%
VOO220121C002750002021-11-10 6:55AM EST275.0079.96155.50158.900.00-23642.72%
VOO220121C002800002021-11-10 6:55AM EST280.0087.00150.50153.900.00-11623.02%
VOO220121C002850002021-11-10 6:55AM EST285.0037.50145.50148.900.00-12603.61%
VOO220121C002900002021-11-01 8:34AM EST290.00133.50123.60127.500.00-13213.87%
VOO220121C002950002021-11-10 6:55AM EST295.00102.60135.50139.200.00-13567.65%
VOO220121C003000002021-12-10 11:30AM EST300.00130.69127.00129.800.00-10493.87%
VOO220121C003050002022-01-10 2:24PM EST305.00120.650.000.000.00-100.00%
VOO220121C003100002021-12-30 12:32PM EST310.00129.550.000.000.00-100.00%
VOO220121C003150002022-01-04 9:30AM EST315.00125.500.000.000.00-500.00%
VOO220121C003200002021-12-16 2:24PM EST320.00110.87106.10109.000.00-30414.53%
VOO220121C003250002021-12-16 2:23PM EST325.00105.27100.60104.400.00-70397.56%
VOO220121C003300002021-11-10 6:55AM EST330.0081.00101.70103.700.00-125445.29%
VOO220121C003350002021-12-07 9:36AM EST335.0093.3093.5097.700.00-50403.15%
VOO220121C003400002022-01-05 1:40PM EST340.0097.500.000.000.00-200.00%
VOO220121C003450002021-12-28 9:40AM EST345.0094.000.000.000.00-100.00%
VOO220121C003500002022-01-04 3:42PM EST350.0089.600.000.000.00-200.00%
VOO220121C003550002021-12-28 12:51PM EST355.0083.500.000.000.00-100.00%
VOO220121C003600002022-01-11 2:34PM EST360.0058.270.000.000.00-6400.00%
VOO220121C003650002021-12-27 12:10PM EST365.0072.630.000.000.00-100.00%
VOO220121C003700002022-01-19 2:49PM EST370.0048.300.000.000.00-100.00%
VOO220121C003750002022-01-12 3:53PM EST375.0058.450.000.000.00-100.00%
VOO220121C003800002022-01-10 3:15PM EST380.0045.100.000.000.00-200.00%
VOO220121C003850002022-01-14 9:30AM EST385.0040.000.000.000.00-500.00%
VOO220121C003900002022-01-05 3:56PM EST390.0042.000.000.000.00-100.00%
VOO220121C003950002022-01-19 9:58AM EST395.0027.500.000.000.00-100.00%
VOO220121C004000002022-01-19 1:50PM EST400.0019.640.000.000.00-1800.00%
VOO220121C004050002022-01-19 9:43AM EST405.0017.100.000.000.00-300.00%
VOO220121C004100002022-01-19 2:32PM EST410.008.800.000.000.00-100.00%
VOO220121C004150002022-01-19 3:30PM EST415.004.700.000.000.00-1100.00%
VOO220121C004200002022-01-19 3:51PM EST420.001.700.000.000.00-30203.13%
VOO220121C004250002022-01-19 3:52PM EST425.000.350.000.000.00-10206.25%
VOO220121C004300002022-01-19 3:44PM EST430.000.100.000.000.00-523012.50%
VOO220121C004350002022-01-19 3:58PM EST435.000.050.000.000.00-55012.50%
VOO220121C004400002022-01-19 3:40PM EST440.000.050.000.000.00-75012.50%
VOO220121C004450002022-01-18 1:11PM EST445.000.050.000.000.00-3025.00%
VOO220121C004500002022-01-14 9:39AM EST450.000.050.000.000.00-5025.00%
VOO220121C004550002022-01-14 9:30AM EST455.000.050.000.000.00-12025.00%
VOO220121C004600002022-01-18 9:58AM EST460.000.040.000.000.00-2025.00%
VOO220121C004650002022-01-11 10:49AM EST465.000.050.000.000.00-5025.00%
VOO220121C004700002022-01-03 12:04PM EST470.000.050.000.000.00-5025.00%
VOO220121C004750002022-01-05 3:44PM EST475.000.010.000.000.00-2050.00%
VOO220121C004800002021-12-30 3:15PM EST480.000.050.000.000.00-1050.00%
VOO220121C004850002021-12-08 2:03PM EST485.000.200.000.750.00-5104108.89%
VOO220121C004900002021-12-21 1:37PM EST490.000.080.000.000.00-1050.00%
VOO220121C004950002021-11-10 6:55AM EST495.000.050.000.650.00-11117.87%
VOO220121C005000002022-01-11 10:49AM EST500.000.050.000.000.00-5050.00%
VOO220121C005050002021-11-11 9:31AM EST505.000.050.000.750.00--2131.84%
VOO220121C005100002021-11-10 6:55AM EST510.000.400.000.250.00--1117.77%
VOO220121C005250002021-11-10 6:55AM EST525.000.500.000.250.00--1132.03%
VOO220121C005550002021-11-10 6:55AM EST555.000.050.000.250.00--3158.79%
VOO220121C005700002021-11-12 12:21PM EST570.000.050.000.250.00-1043171.48%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO220121P001250002022-01-03 9:30AM EST125.000.050.000.000.00-1050.00%
VOO220121P001300002021-12-20 3:07PM EST130.000.400.000.750.00-12672.66%
VOO220121P001400002021-11-10 6:55AM EST140.000.200.000.600.00-142614.45%
VOO220121P001450002021-11-10 6:55AM EST145.000.450.000.250.00-12539.06%
VOO220121P001500002021-11-10 6:55AM EST150.000.200.000.200.00-17510.94%
VOO220121P001550002021-11-10 6:55AM EST155.000.930.000.450.00-454540.63%
VOO220121P001600002021-11-10 6:55AM EST160.000.540.000.450.00-28524.22%
VOO220121P001650002021-11-10 6:55AM EST165.000.300.000.450.00-10508.59%
VOO220121P001700002021-11-10 6:55AM EST170.001.350.000.450.00-33492.97%
VOO220121P001750002021-11-10 6:55AM EST175.000.350.000.250.00-44447.66%
VOO220121P001800002021-11-10 6:55AM EST180.005.901.800.500.00--13582.03%
VOO220121P001900002021-11-10 6:55AM EST190.000.600.000.300.00--8415.63%
VOO220121P001950002021-11-10 6:55AM EST195.000.140.000.300.00-19402.34%
VOO220121P002000002021-12-20 2:58PM EST200.000.100.000.400.00-118403.13%
VOO220121P002050002021-12-01 9:30AM EST205.000.200.000.000.00-41350.00%
VOO220121P002100002021-11-10 6:55AM EST210.000.400.000.550.00-11393.36%
VOO220121P002150002021-11-10 6:55AM EST215.000.450.000.450.00-28371.48%
VOO220121P002200002021-11-10 6:55AM EST220.000.700.200.350.00-10368.55%
VOO220121P002250002021-11-08 10:39AM EST225.000.150.000.750.00-12371.48%
VOO220121P002300002021-11-19 11:03AM EST230.000.050.000.950.00-151371.48%
VOO220121P002350002021-11-10 6:55AM EST235.004.100.300.400.00-53344.14%
VOO220121P002400002021-11-10 6:55AM EST240.001.860.000.950.00-10104347.27%
VOO220121P002450002021-11-10 6:55AM EST245.000.850.050.550.00-124314.84%
VOO220121P002500002021-12-08 9:51AM EST250.000.120.000.750.00-156313.28%
VOO220121P002550002021-11-03 2:42PM EST255.000.200.001.000.00-160315.04%
VOO220121P002600002021-11-19 10:29AM EST260.000.260.000.950.00-113301.56%
VOO220121P002650002021-11-26 11:57AM EST265.000.750.000.500.00-122265.82%
VOO220121P002700002021-12-09 11:16AM EST270.000.100.000.400.00-244248.63%
VOO220121P002750002021-12-17 3:54PM EST275.000.100.000.750.00-310260.16%
VOO220121P002800002021-12-13 11:08AM EST280.000.250.000.400.00-107149229.69%
VOO220121P002850002022-01-03 12:57PM EST285.000.090.000.000.00-1050.00%
VOO220121P002900002021-11-10 6:55AM EST290.002.400.200.650.00-8250234.77%
VOO220121P002950002021-12-21 12:27PM EST295.000.250.000.000.00-2050.00%
VOO220121P003000002021-12-22 9:45AM EST300.000.050.000.000.00-1050.00%
VOO220121P003050002021-12-13 2:39PM EST305.000.290.000.000.00-2050.00%
VOO220121P003100002022-01-12 10:42AM EST310.000.150.000.750.00-224192.38%
VOO220121P003150002022-01-04 9:34AM EST315.000.030.000.000.00-3050.00%
VOO220121P003200002022-01-19 9:52AM EST320.000.040.000.000.00-5050.00%
VOO220121P003250002021-12-20 9:30AM EST325.000.600.000.750.00-128165.23%
VOO220121P003300002022-01-19 10:31AM EST330.000.200.000.000.00-1050.00%
VOO220121P003350002021-12-27 9:30AM EST335.000.140.000.000.00-1050.00%
VOO220121P003400002022-01-10 10:28AM EST340.000.150.000.000.00-1050.00%
VOO220121P003450002021-12-30 10:44AM EST345.000.170.000.000.00-10050.00%
VOO220121P003500002022-01-18 12:05PM EST350.000.200.000.000.00-1050.00%
VOO220121P003550002022-01-10 1:30PM EST355.000.050.000.000.00-2050.00%
VOO220121P003600002022-01-12 9:48AM EST360.000.100.000.000.00-1050.00%
VOO220121P003650002022-01-12 3:24PM EST365.000.020.000.000.00-1050.00%
VOO220121P003700002022-01-18 12:14PM EST370.000.050.000.000.00-2025.00%
VOO220121P003750002022-01-19 10:46AM EST375.000.200.000.000.00-1025.00%
VOO220121P003800002022-01-06 11:16AM EST380.000.630.000.000.00-1025.00%
VOO220121P003850002022-01-13 12:28PM EST385.000.110.000.000.00-1025.00%
VOO220121P003900002022-01-19 9:38AM EST390.000.370.000.000.00-1025.00%
VOO220121P003950002022-01-19 11:17AM EST395.000.150.000.000.00-3012.50%
VOO220121P004000002022-01-19 10:51AM EST400.000.050.000.000.00-6012.50%
VOO220121P004050002022-01-19 3:58PM EST405.000.350.000.000.00-2806.25%
VOO220121P004100002022-01-19 3:55PM EST410.001.000.000.000.00-4103.13%
VOO220121P004150002022-01-19 3:55PM EST415.002.430.000.000.00-5000.39%
VOO220121P004200002022-01-19 3:35PM EST420.004.500.000.000.00-9300.00%
VOO220121P004250002022-01-19 3:52PM EST425.009.000.000.000.00-53900.00%
VOO220121P004300002022-01-19 3:54PM EST430.0014.500.000.000.00-74300.00%
VOO220121P004350002022-01-19 3:58PM EST435.0019.500.000.000.00-1100.00%
VOO220121P004400002022-01-19 2:52PM EST440.0021.700.000.000.00-600.00%
VOO220121P004450002022-01-12 12:55PM EST445.0011.500.000.000.00-200.00%
VOO220121P004500002022-01-12 10:41AM EST450.0016.950.000.000.00-100.00%
VOO220121P004600002021-12-31 10:01AM EST460.0023.100.000.000.00-100.00%
VOO220121P004700002021-12-13 12:14AM EST470.0041.1037.8039.500.00-400.00%
VOO220121P004800002021-12-30 3:28PM EST480.0040.610.000.000.00--00.00%
VOO220121P005000002022-01-19 10:38AM EST500.0080.600.000.000.00-1500.00%
VOO220121P005050002021-11-10 6:55AM EST505.00109.6472.5076.000.00-140.00%
VOO220121P005100002022-01-06 11:01AM EST510.0079.060.000.000.00-100.00%
VOO220121P005150002021-11-10 6:55AM EST515.00116.3781.3086.000.00-240.00%
VOO220121P005200002022-01-06 11:18AM EST520.0089.900.000.000.00-200.00%
VOO220121P005250002022-01-06 11:21AM EST525.0094.800.000.000.00-100.00%
VOO220121P005300002021-11-10 6:55AM EST530.00126.9597.50101.000.00-180.00%
VOO220121P005650002021-12-27 3:37PM EST565.00127.390.000.000.00--00.00%
VOO220121P005700002021-12-27 3:37PM EST570.00131.940.000.000.00--00.00%