Australia markets closed

Vanguard S&P 500 ETF (VOO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
471.43+4.50 (+0.96%)
At close: 04:00PM EST
470.95 -0.48 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240315C003550002024-02-27 1:23PM EST355.00110.52115.20119.500.00-1180.47%
VOO240315C003750002024-02-14 3:19PM EST375.0084.1595.2099.500.00-1067.19%
VOO240315C003850002024-02-22 11:01AM EST385.0078.7085.3090.000.00-1164.28%
VOO240315C003900002024-02-23 3:26PM EST390.0078.7180.3085.000.00-1260.94%
VOO240315C003950002024-02-26 10:11AM EST395.0072.0875.3079.000.00-11851.81%
VOO240315C004000002024-02-29 3:05PM EST400.0067.6570.3074.000.00-1565.04%
VOO240315C004050002024-02-29 10:21AM EST405.0064.0065.4069.000.00-12061.30%
VOO240315C004100002024-03-01 9:48AM EST410.0062.3360.4065.00+4.65+8.06%2563.43%
VOO240315C004150002024-02-13 1:44PM EST415.0041.7755.4059.100.00-2454.46%
VOO240315C004200002024-02-28 3:23PM EST420.0046.8550.4054.100.00-13450.70%
VOO240315C004250002024-03-01 11:01AM EST425.0045.3645.5050.00+3.23+7.67%1451.53%
VOO240315C004300002024-02-26 9:34AM EST430.0038.9440.5044.200.00-11743.65%
VOO240315C004350002024-02-23 10:06AM EST435.0035.4735.5040.000.00-11443.49%
VOO240315C004400002024-03-01 12:13PM EST440.0031.0030.6035.00+1.17+3.92%113139.41%
VOO240315C004450002024-03-01 3:15PM EST445.0026.8025.6029.50+4.20+18.58%225933.23%
VOO240315C004500002024-02-29 3:18PM EST450.0016.3020.8024.500.00-228429.11%
VOO240315C004550002024-03-01 2:11PM EST455.0018.1416.0019.80+4.84+36.39%226825.93%
VOO240315C004600002024-03-01 3:11PM EST460.0013.5412.9013.50+2.84+26.54%4832216.96%
VOO240315C004650002024-03-01 3:17PM EST465.008.947.209.30+2.14+31.47%5441415.02%
VOO240315C004700002024-03-01 3:59PM EST470.005.305.205.60+1.55+41.33%12047313.19%
VOO240315C004750002024-03-01 3:40PM EST475.002.752.602.85+1.03+59.88%17156111.91%
VOO240315C004800002024-03-01 3:31PM EST480.001.151.051.30+0.47+69.12%8349111.54%
VOO240315C004850002024-03-01 3:59PM EST485.000.400.350.45+0.20+100.00%5230610.99%
VOO240315C004900002024-03-01 3:40PM EST490.000.150.050.15+0.05+50.00%4510310.99%
VOO240315C004950002024-03-01 2:18PM EST495.000.100.000.10+0.05+100.00%5414112.45%
VOO240315C005000002024-02-29 3:57PM EST500.000.050.000.05+0.02+66.67%114813.23%
VOO240315C005050002024-03-01 1:12PM EST505.000.050.000.10+0.01+25.00%13916.65%
VOO240315C005100002024-02-22 3:57PM EST510.000.040.000.750.00-203026.75%
VOO240315C005250002024-02-27 12:56PM EST525.000.040.000.050.00-11722.36%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240315P003550002024-02-21 2:56PM EST355.000.050.000.050.00-123650.78%
VOO240315P003600002024-02-16 9:39AM EST360.000.200.000.750.00-23966.50%
VOO240315P003650002024-02-13 9:30AM EST365.000.150.000.150.00--151.56%
VOO240315P003700002024-01-23 9:30AM EST370.000.400.000.000.00-1125.00%
VOO240315P003750002024-02-23 1:26PM EST375.000.060.000.750.00-4857.67%
VOO240315P003800002024-02-07 9:50AM EST380.000.150.000.750.00--154.79%
VOO240315P003850002024-02-20 9:45AM EST385.000.150.000.750.00-5851.90%
VOO240315P003900002024-02-27 12:00PM EST390.000.100.000.750.00-1455.32%
VOO240315P003950002024-02-14 9:30AM EST395.000.400.000.400.00-1446.73%
VOO240315P004000002024-03-01 10:11AM EST400.000.110.000.15-0.08-42.11%18037.84%
VOO240315P004050002024-02-26 10:25AM EST405.000.190.000.25+0.14+280.00%14138.09%
VOO240315P004100002024-02-29 10:27AM EST410.000.050.050.300.00-14236.48%
VOO240315P004150002024-02-21 3:45PM EST415.000.150.000.20-0.26-63.41%315331.64%
VOO240315P004200002024-02-29 3:58PM EST420.000.250.100.200.00-215029.10%
VOO240315P004250002024-02-29 1:18PM EST425.000.170.050.350.00-24129.15%
VOO240315P004300002024-03-01 11:07AM EST430.000.150.150.25-0.05-25.00%226024.88%
VOO240315P004350002024-03-01 2:23PM EST435.000.210.100.25-0.09-30.00%414822.24%
VOO240315P004400002024-03-01 3:07PM EST440.000.250.150.30-0.09-26.47%61,14820.26%
VOO240315P004450002024-03-01 3:41PM EST445.000.250.100.85-0.17-40.48%331,44722.17%
VOO240315P004500002024-03-01 3:10PM EST450.000.390.250.40-0.21-35.00%282,45615.67%
VOO240315P004550002024-03-01 3:06PM EST455.000.500.500.55-0.35-41.18%3038713.77%
VOO240315P004600002024-03-01 3:34PM EST460.000.870.800.90-0.63-42.00%5538512.29%
VOO240315P004650002024-03-01 3:59PM EST465.001.471.351.70-1.33-47.50%718511.34%
VOO240315P004700002024-03-01 3:59PM EST470.002.872.753.00-2.13-42.60%278209.98%
VOO240315P004750002024-03-01 3:05PM EST475.005.404.307.00-3.65-40.33%4413.56%
VOO240315P004800002024-02-27 12:03PM EST480.0014.998.1010.200.00-1012.73%
VOO240315P005050002024-02-21 2:43PM EST505.0050.9031.6035.500.00--031.14%
VOO240315P005250002024-02-28 3:54PM EST525.0060.1651.5055.500.00-1142.62%
VOO240315P005300002024-02-23 2:24PM EST530.0063.3056.2060.500.00-20045.29%