Australia markets open in 8 hours 42 minutes

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
514.55+3.16 (+0.62%)
At close: 04:00PM EDT
514.24 -0.31 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240726C004400002024-06-24 11:43AM EDT440.0064.5973.3077.900.00-394051.51%
VOO240726C004675002024-06-27 9:45AM EDT467.5037.8046.0050.500.00--148.68%
VOO240726C004725002024-06-12 11:34AM EDT472.5028.9041.0045.500.00--044.95%
VOO240726C004775002024-06-12 2:50PM EDT477.5024.0036.0040.500.00-1041.17%
VOO240726C004800002024-07-08 12:50PM EDT480.0032.7433.5038.000.00-4139.27%
VOO240726C004825002024-07-03 11:35AM EDT482.5025.3031.0035.500.00--037.35%
VOO240726C004850002024-07-05 3:44PM EDT485.0027.0028.5033.000.00-1235.43%
VOO240726C004875002024-06-20 11:07AM EDT487.5021.0026.1030.700.00-1134.24%
VOO240726C004900002024-07-10 11:25AM EDT490.0023.9624.1028.000.00-11631.50%
VOO240726C004925002024-06-17 2:48PM EDT492.5016.0021.0025.500.00-8929.51%
VOO240726C004950002024-07-11 12:13PM EDT495.0017.4018.7023.000.00-31227.47%
VOO240726C004975002024-06-28 10:10AM EDT497.5012.8016.0020.500.00-5425.40%
VOO240726C005000002024-07-10 11:46AM EDT500.0014.5013.5018.000.00-12223.29%
VOO240726C005025002024-07-05 3:58PM EDT502.5010.7011.5015.900.00-33022.36%
VOO240726C005050002024-07-12 3:30PM EDT505.0013.9710.3013.90-0.33-2.31%12321.52%
VOO240726C005075002024-07-12 12:52PM EDT507.5010.307.4010.70+2.42+30.71%31317.11%
VOO240726C005100002024-07-12 11:41AM EDT510.008.776.707.70+2.40+37.68%204313.23%
VOO240726C005125002024-07-12 2:49PM EDT512.507.405.006.30+2.70+57.45%195113.48%
VOO240726C005150002024-07-12 3:55PM EDT515.004.002.405.00+0.20+5.26%206613.47%
VOO240726C005175002024-07-12 3:59PM EDT517.502.751.504.40+0.45+19.57%123814.81%
VOO240726C005200002024-07-12 3:36PM EDT520.002.590.003.30+1.04+67.10%142814.40%
VOO240726C005225002024-07-12 3:51PM EDT522.501.000.902.20-0.05-4.76%1272313.43%
VOO240726C005250002024-07-12 2:04PM EDT525.001.150.500.80+0.20+21.05%45110.35%
VOO240726C005300002024-07-12 3:55PM EDT530.000.250.050.35+0.01+4.17%42310.82%
VOO240726C005350002024-07-11 12:10PM EDT535.000.150.000.550.00-161214.84%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240726P004500002024-06-24 2:31PM EDT450.000.370.001.400.00-2248.51%
VOO240726P004600002024-07-08 10:33AM EDT460.000.250.000.750.00-21236.69%
VOO240726P004650002024-06-24 2:38PM EDT465.000.650.051.000.00-3336.04%
VOO240726P004675002024-06-21 10:28AM EDT467.500.950.050.750.00-101032.40%
VOO240726P004700002024-06-28 1:49PM EDT470.000.500.050.750.00-3830.96%
VOO240726P004725002024-06-12 11:27AM EDT472.501.670.051.400.00--134.30%
VOO240726P004750002024-07-05 9:30AM EDT475.000.450.000.750.00-2628.06%
VOO240726P004775002024-07-08 10:36AM EDT477.500.450.001.400.00-2131.09%
VOO240726P004800002024-07-08 9:30AM EDT480.000.370.000.750.00-21625.16%
VOO240726P004825002024-07-12 3:38PM EDT482.500.160.100.80-1.44-90.00%51324.06%
VOO240726P004850002024-07-08 12:16PM EDT485.000.430.101.500.00-112426.76%
VOO240726P004875002024-06-12 10:20AM EDT487.502.150.052.300.00--128.82%
VOO240726P004900002024-07-10 1:11PM EDT490.000.400.100.750.00-16719.23%
VOO240726P004925002024-07-11 11:00AM EDT492.500.410.000.400.00-2715.21%
VOO240726P004950002024-07-12 9:58AM EDT495.000.300.250.40-0.38-55.88%11913.83%
VOO240726P004975002024-07-12 3:36PM EDT497.500.300.002.50-0.68-69.39%2722.10%
VOO240726P005000002024-07-12 1:33PM EDT500.000.350.450.60-0.65-65.00%74112.22%
VOO240726P005025002024-07-08 2:49PM EDT502.501.030.550.80-0.67-39.41%1711.65%
VOO240726P005050002024-07-12 1:56PM EDT505.000.560.252.10-0.69-55.20%41814.68%
VOO240726P005125002024-07-12 3:41PM EDT512.502.251.104.60-1.95-46.43%4414.40%
VOO240726P005200002024-06-20 1:51PM EDT520.0018.894.708.700.00--014.26%
VOO240726P005700002024-06-20 1:51PM EDT570.0068.5154.0058.000.00--045.00%