Australia markets open in 8 hours 1 minute

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
481.51-2.18 (-0.45%)
As of 11:58AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240621C001750002022-08-30 10:28AM EDT175.00198.50164.00169.000.00--10.00%
VOO240621C001800002024-01-31 10:30AM EDT180.00270.700.000.000.00-320.00%
VOO240621C002000002024-04-23 10:14AM EDT200.00264.800.000.000.00-930.00%
VOO240621C002050002022-07-06 1:08PM EDT205.00154.00178.00183.000.00--110.00%
VOO240621C002150002023-10-06 2:12PM EDT215.00185.65187.20191.800.00-210.00%
VOO240621C002200002022-09-26 10:06AM EDT220.00133.70144.00149.000.00-120.00%
VOO240621C002250002022-11-28 1:59PM EDT225.00153.00134.60137.900.00-100.00%
VOO240621C002300002023-10-02 3:54PM EDT230.00169.00162.20166.200.00-20500.00%
VOO240621C002400002024-03-22 3:58PM EDT240.00243.38215.70218.500.00-26270.00%
VOO240621C002500002022-08-01 10:06AM EDT250.00142.90131.90134.900.00-120.00%
VOO240621C002550002023-10-26 1:17PM EDT255.00131.80167.00171.100.00-700.00%
VOO240621C002600002024-01-31 10:30AM EDT260.00191.200.000.000.00-4260.00%
VOO240621C002650002022-08-16 12:51PM EDT265.00146.20113.50118.000.00-220.00%
VOO240621C002700002022-10-04 2:05PM EDT270.00101.0096.50100.500.00-100.00%
VOO240621C002750002022-10-28 2:18PM EDT275.00105.50114.70119.200.00-100.00%
VOO240621C002800002023-11-13 4:34PM EDT280.00133.20155.50159.500.00-3230.00%
VOO240621C002850002022-10-28 2:18PM EDT285.0098.00106.50111.500.00-100.00%
VOO240621C002900002023-01-17 11:40AM EDT290.0098.45105.50110.500.00-610.00%
VOO240621C002950002022-12-30 2:30PM EDT295.0082.0496.00101.000.00-120.00%
VOO240621C003000002024-05-07 9:30AM EDT300.00177.30181.00184.800.00-16104.32%
VOO240621C003050002023-04-14 12:54PM EDT305.0092.3090.7093.500.00-110.00%
VOO240621C003100002024-01-04 1:51PM EDT310.00128.00148.10152.000.00-4150.00%
VOO240621C003150002023-09-27 2:06PM EDT315.0088.7874.3078.100.00-2270.00%
VOO240621C003200002024-05-29 11:06AM EDT320.00165.60161.10164.800.00-12192.58%
VOO240621C003250002024-02-02 11:26AM EDT325.00132.90148.70152.500.00-7130.00%
VOO240621C003300002024-05-21 10:19AM EDT330.00158.80151.10154.900.00-96587.18%
VOO240621C003350002024-03-21 1:41PM EDT335.00151.35122.00124.800.00-510.00%
VOO240621C003400002024-04-04 2:30PM EDT340.00140.50130.50134.600.00-1170.00%
VOO240621C003450002024-03-21 12:27PM EDT345.00141.56112.10115.000.00-120.00%
VOO240621C003500002024-05-29 10:58AM EDT350.00137.50131.10134.800.00-61675.10%
VOO240621C003550002024-05-21 11:57AM EDT355.00134.14126.10130.000.00-11373.27%
VOO240621C003600002024-05-29 10:40AM EDT360.00126.20121.30124.900.00-66070.94%
VOO240621C003650002024-03-21 11:19AM EDT365.00121.7392.6095.400.00-1950.00%
VOO240621C003700002024-05-29 10:10AM EDT370.00116.90111.20115.100.00-1813165.82%
VOO240621C003750002024-03-21 11:19AM EDT375.00112.0582.7085.700.00-5720.00%
VOO240621C003800002024-04-04 2:46PM EDT380.00101.0091.0095.200.00-2170.00%
VOO240621C003850002024-05-24 2:24PM EDT385.00103.7096.30100.400.00-244459.12%
VOO240621C003900002024-05-29 11:53AM EDT390.0095.5091.4095.100.00-120655.66%
VOO240621C003950002024-05-30 11:03AM EDT395.0086.3186.5090.20-4.11-4.55%1017753.65%
VOO240621C004000002024-05-28 2:20PM EDT400.0088.1081.5085.300.00-521751.27%
VOO240621C004050002024-05-30 10:29AM EDT405.0078.3476.5080.40-5.06-6.07%12858.91%
VOO240621C004100002024-05-23 10:06AM EDT410.0079.4171.6075.400.00-67855.85%
VOO240621C004150002024-05-28 1:46PM EDT415.0073.3066.6070.400.00-28152.79%
VOO240621C004200002024-05-29 11:10AM EDT420.0065.6561.7065.500.00-430650.13%
VOO240621C004250002024-05-29 1:06PM EDT425.0061.0056.7060.800.00-320848.21%
VOO240621C004300002024-05-29 9:32AM EDT430.0055.0651.9055.500.00-114543.98%
VOO240621C004350002024-05-28 2:34PM EDT435.0052.2046.8050.600.00-29241.24%
VOO240621C004400002024-05-23 2:52PM EDT440.0045.0042.6045.800.00-135138.79%
VOO240621C004450002024-05-29 9:31AM EDT445.0041.0037.0040.800.00-112535.60%
VOO240621C004500002024-05-29 10:08AM EDT450.0036.0033.2035.900.00-126532.67%
VOO240621C004550002024-05-29 3:38PM EDT455.0031.9427.3031.300.00-212630.51%
VOO240621C004600002024-05-29 3:51PM EDT460.0023.7022.5026.40-2.90-10.90%127927.34%
VOO240621C004650002024-05-23 9:42AM EDT465.0026.9517.9021.200.00-117923.29%
VOO240621C004700002024-05-29 3:04PM EDT470.0015.8514.8015.80-2.05-11.45%232418.64%
VOO240621C004750002024-05-29 2:36PM EDT475.0013.1511.1011.500.00-345216.32%
VOO240621C004800002024-05-30 10:36AM EDT480.007.387.507.80-1.54-17.26%335214.58%
VOO240621C004850002024-05-30 10:25AM EDT485.004.504.404.80-1.30-22.41%448413.21%
VOO240621C004900002024-05-30 11:17AM EDT490.002.202.252.45-1.06-32.52%1481211.76%
VOO240621C004950002024-05-30 11:39AM EDT495.000.980.951.10-0.52-34.67%3865510.93%
VOO240621C005000002024-05-30 10:26AM EDT500.000.350.300.40-0.25-41.67%1895810.24%
VOO240621C005050002024-05-30 11:39AM EDT505.000.120.100.15-0.13-54.17%1831810.14%
VOO240621C005100002024-05-30 10:49AM EDT510.000.050.050.10-0.03-37.50%236211.13%
VOO240621C005150002024-05-29 11:42AM EDT515.000.060.000.050.00-127811.52%
VOO240621C005200002024-05-30 11:09AM EDT520.000.040.000.05-0.01-20.00%35112.99%
VOO240621C005250002024-05-28 11:40AM EDT525.000.040.000.100.00-48015.72%
VOO240621C005300002024-05-21 9:30AM EDT530.000.050.001.600.00-112828.95%
VOO240621C005350002024-03-28 2:28PM EDT535.000.550.000.750.00-1726.04%
VOO240621C005400002024-04-01 10:18AM EDT540.000.210.000.750.00-11427.82%
VOO240621C005450002024-04-05 9:30AM EDT545.000.200.000.750.00-1329.57%
VOO240621C005500002024-05-17 1:51PM EDT550.000.050.000.400.00-11527.91%
VOO240621C005600002024-03-04 12:12PM EDT560.000.180.000.750.00-2434.60%
VOO240621C005650002024-05-15 10:55AM EDT565.000.050.001.600.00--142.30%
VOO240621C005700002024-02-23 1:57PM EDT570.000.400.001.350.00-1342.46%
VOO240621C005850002022-08-24 11:25AM EDT585.002.100.005.000.00--154.36%
VOO240621C006200002024-05-28 11:22AM EDT620.000.020.000.050.00-2237.01%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240621P001650002024-03-20 3:56PM EDT165.000.100.000.750.00-210180.27%
VOO240621P001700002022-10-18 10:39AM EDT170.003.350.005.000.00-12234.23%
VOO240621P001750002022-12-28 4:37PM EDT175.002.900.005.000.00-35228.20%
VOO240621P001800002023-03-17 2:42PM EDT180.001.700.005.000.00-13222.36%
VOO240621P001850002024-02-20 10:30AM EDT185.000.100.000.750.00-12162.01%
VOO240621P001900002024-04-08 2:44PM EDT190.000.100.000.750.00-57157.81%
VOO240621P001950002024-02-06 4:39PM EDT195.000.050.000.750.00-13153.71%
VOO240621P002000002024-02-06 4:39PM EDT200.000.050.000.750.00-39149.61%
VOO240621P002050002023-05-11 12:44PM EDT205.002.000.203.000.00-13180.40%
VOO240621P002100002023-02-27 12:19PM EDT210.002.500.450.000.00-10133.40%
VOO240621P002150002023-11-16 12:32PM EDT215.000.600.002.450.00-2529163.77%
VOO240621P002200002024-04-24 2:30PM EDT220.000.070.000.050.00-2202101.56%
VOO240621P002250002023-12-22 10:48AM EDT225.000.050.000.750.00-13130.96%
VOO240621P002300002024-01-25 12:14PM EDT230.000.300.001.350.00-12138.09%
VOO240621P002350002024-01-18 11:11AM EDT235.000.300.001.000.00-13128.86%
VOO240621P002400002024-03-27 2:42PM EDT240.000.150.000.750.00-4410120.70%
VOO240621P002450002023-04-13 12:08PM EDT245.003.722.505.800.00-11176.62%
VOO240621P002500002024-02-05 12:43PM EDT250.000.200.000.750.00-138114.16%
VOO240621P002550002023-06-06 1:54PM EDT255.002.751.054.200.00--26152.08%
VOO240621P002600002023-08-11 9:30AM EDT260.002.350.004.000.00-200201140.38%
VOO240621P002650002023-10-24 10:34AM EDT265.002.000.451.900.00-1207124.27%
VOO240621P002700002024-01-26 10:43AM EDT270.000.200.001.450.00-3047111.87%
VOO240621P002750002024-05-06 3:41PM EDT275.000.050.000.050.00-14615574.22%
VOO240621P002800002024-05-21 3:52PM EDT280.000.010.000.050.00-512671.88%
VOO240621P002850002024-05-07 9:35AM EDT285.000.050.000.050.00-11217769.53%
VOO240621P002900002024-04-16 9:41AM EDT290.000.220.000.750.00-146990.43%
VOO240621P002950002024-03-05 4:24PM EDT295.000.390.001.350.00-1895.46%
VOO240621P003000002024-05-22 11:33AM EDT300.000.020.000.050.00-313463.28%
VOO240621P003050002024-05-23 9:58AM EDT305.000.050.000.050.00-639361.33%
VOO240621P003100002024-01-08 10:34AM EDT310.001.080.000.000.00-12725.00%
VOO240621P003150002024-04-30 10:01AM EDT315.000.050.000.050.00-311957.03%
VOO240621P003200002024-05-21 10:13AM EDT320.000.010.000.050.00-24055.08%
VOO240621P003250002024-05-20 11:15AM EDT325.000.060.000.050.00-12853.13%
VOO240621P003300002024-05-24 9:30AM EDT330.000.050.000.050.00-530351.37%
VOO240621P003350002024-05-15 12:31PM EDT335.000.050.001.000.00-215569.97%
VOO240621P003400002024-05-23 2:06PM EDT340.000.050.001.350.00-14870.70%
VOO240621P003450002024-05-13 9:52AM EDT345.000.470.001.300.00-23567.72%
VOO240621P003500002024-05-28 9:30AM EDT350.000.150.000.700.00-213059.28%
VOO240621P003550002024-04-30 3:32PM EDT355.000.350.000.150.00-513150.88%
VOO240621P003600002024-05-16 10:13AM EDT360.000.200.001.600.00-28962.35%
VOO240621P003650002024-05-02 3:46PM EDT365.000.320.001.600.00-112659.81%
VOO240621P003700002024-03-19 1:21PM EDT370.000.820.351.750.00-39360.23%
VOO240621P003750002024-05-29 3:45PM EDT375.000.050.050.100.00-210040.63%
VOO240621P003800002024-05-30 9:30AM EDT380.000.750.050.75+0.70+1,400.00%13451.78%
VOO240621P003850002024-04-29 11:02AM EDT385.000.440.050.750.00-22449.37%
VOO240621P003900002024-05-17 2:36PM EDT390.000.140.050.300.00-14340.38%
VOO240621P003950002024-05-08 11:17AM EDT395.000.300.050.000.00-12012.50%
VOO240621P004000002024-05-23 3:08PM EDT400.000.150.050.550.00-211239.89%
VOO240621P004050002024-05-13 12:06PM EDT405.000.100.050.750.00-16239.84%
VOO240621P004100002024-05-23 10:57AM EDT410.000.160.100.350.00-1116532.76%
VOO240621P004150002024-05-29 11:13AM EDT415.000.150.100.250.00-17329.05%
VOO240621P004200002024-05-29 3:50PM EDT420.000.100.100.300.00-214327.83%
VOO240621P004250002024-05-24 11:51AM EDT425.000.340.100.650.00-17629.64%
VOO240621P004300002024-05-29 9:56AM EDT430.000.270.150.750.00-250828.19%
VOO240621P004350002024-05-21 11:52AM EDT435.000.260.300.750.00-626825.87%
VOO240621P004400002024-05-28 12:19PM EDT440.000.300.250.550.00-119422.02%
VOO240621P004450002024-05-24 9:49AM EDT445.000.500.300.700.00-17320.85%
VOO240621P004500002024-05-29 1:48PM EDT450.000.550.500.600.00-1519317.87%
VOO240621P004550002024-05-29 3:32PM EDT455.000.650.650.800.00-1028816.70%
VOO240621P004600002024-05-30 11:05AM EDT460.001.050.901.05+0.05+5.00%257615.37%
VOO240621P004650002024-05-29 3:58PM EDT465.001.311.251.450.00-2420314.16%
VOO240621P004700002024-05-30 10:43AM EDT470.002.102.002.00+0.27+14.75%450812.82%
VOO240621P004750002024-05-30 10:13AM EDT475.002.832.652.95+0.33+13.20%920411.73%
VOO240621P004800002024-05-30 10:11AM EDT480.004.534.004.30+0.73+19.21%1518910.43%
VOO240621P004850002024-05-30 10:39AM EDT485.006.616.006.50+1.14+20.84%22489.39%
VOO240621P004900002024-05-30 10:33AM EDT490.009.508.709.50+1.52+19.05%9517.94%
VOO240621P004950002024-05-28 2:25PM EDT495.009.9011.7015.200.00-26612.85%
VOO240621P005000002024-05-29 2:42PM EDT500.0018.5016.6020.30+2.70+17.09%51215.90%
VOO240621P005050002024-05-22 10:53AM EDT505.0015.1021.4025.300.00--118.49%
VOO240621P005100002024-05-16 1:54PM EDT510.0022.8027.0030.200.00--020.58%
VOO240621P005200002024-05-21 3:56PM EDT520.0031.6036.7040.000.00-1024.32%
VOO240621P005350002024-02-26 10:45AM EDT535.0067.5555.2059.100.00-1045.59%
VOO240621P005700002023-02-23 3:47PM EDT570.00202.10204.00209.000.00--0309.02%
VOO240621P005800002023-03-31 12:35PM EDT580.00205.38195.50200.500.00-20276.01%