Australia markets close in 2 hours 27 minutes

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
507.94-3.85 (-0.75%)
At close: 04:00PM EDT
508.75 +0.81 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240802C004150002024-06-21 2:00PM EDT415.0088.1992.5096.500.00-1164.28%
VOO240802C004300002024-06-17 10:24AM EDT430.0070.8083.2086.400.00--3483.85%
VOO240802C004400002024-07-16 9:30AM EDT440.0078.7867.6072.00+78.78--151.16%
VOO240802C004500002024-06-21 10:52AM EDT450.0056.0057.7062.000.00-1056.40%
VOO240802C004650002024-06-14 11:18AM EDT465.0035.0049.1053.000.00--160.13%
VOO240802C004700002024-07-09 12:59PM EDT470.0043.7337.9042.000.00-1041.90%
VOO240802C004825002024-07-18 2:52PM EDT482.5026.4025.1030.00-9.40-26.26%1134.16%
VOO240802C004850002024-06-14 12:39PM EDT485.0018.0229.1033.300.00--249.21%
VOO240802C004875002024-07-10 11:34AM EDT487.5027.8520.4025.000.00-1330.16%
VOO240802C004900002024-07-09 11:49AM EDT490.0021.9018.4023.000.00-1229.61%
VOO240802C004925002024-07-17 11:30AM EDT492.5022.9316.0020.500.00-1527.48%
VOO240802C004950002024-07-15 1:33PM EDT495.0023.2013.5018.300.00-11726.13%
VOO240802C004975002024-06-18 9:43AM EDT497.5013.5016.0020.200.00--135.38%
VOO240802C005000002024-07-18 1:42PM EDT500.0012.6010.0014.20-3.30-20.75%155323.84%
VOO240802C005025002024-07-12 3:08PM EDT502.5016.008.0012.000.00-11622.08%
VOO240802C005050002024-07-17 10:06AM EDT505.0012.006.2010.500.00-14621.86%
VOO240802C005075002024-07-18 3:05PM EDT507.506.204.607.90-7.50-54.74%2718.70%
VOO240802C005100002024-07-18 3:11PM EDT510.004.624.307.20-3.41-42.47%53519.89%
VOO240802C005125002024-07-18 3:59PM EDT512.503.802.204.90-2.17-36.35%54516.83%
VOO240802C005150002024-07-18 12:52PM EDT515.003.252.704.70-1.25-27.78%225518.67%
VOO240802C005175002024-07-18 1:37PM EDT517.502.351.852.70-1.25-34.72%133015.36%
VOO240802C005200002024-07-18 12:17PM EDT520.001.500.801.65-1.15-43.40%54813.92%
VOO240802C005225002024-07-18 3:55PM EDT522.500.990.001.10-1.07-51.94%311613.48%
VOO240802C005250002024-07-18 3:04PM EDT525.000.600.000.75-0.70-53.85%284813.34%
VOO240802C005275002024-07-18 11:17AM EDT527.500.590.001.25-0.36-37.89%32117.08%
VOO240802C005300002024-07-18 3:59PM EDT530.000.450.000.45-0.15-25.00%185114.11%
VOO240802C005325002024-07-18 12:23PM EDT532.500.180.100.30-0.22-55.00%5414.05%
VOO240802C005350002024-07-18 12:23PM EDT535.000.220.050.400.00-3316.07%
VOO240802C005375002024-07-18 12:23PM EDT537.500.400.000.400.00-3517.19%
VOO240802C005400002024-07-18 9:30AM EDT540.000.200.000.40-0.05-20.00%11818.29%
VOO240802C005450002024-07-15 11:56AM EDT545.000.050.002.150.00-1430.88%
VOO240802C005500002024-07-16 9:57AM EDT550.000.050.002.15+0.05--533.57%
VOO240802C005700002024-07-09 11:49AM EDT570.000.790.002.050.00-1143.08%
VOO240802C005750002024-07-12 10:06AM EDT575.000.050.002.050.00--3745.44%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240802P004150002024-07-18 9:30AM EDT415.000.250.002.200.00-1359.79%
VOO240802P004250002024-07-17 2:06PM EDT425.000.100.050.75+0.10--150.07%
VOO240802P004350002024-07-15 10:25AM EDT435.000.050.002.250.00-181856.93%
VOO240802P004500002024-06-20 12:14PM EDT450.000.650.052.300.00--1047.56%
VOO240802P004600002024-06-17 9:30AM EDT460.001.350.000.000.00--112.50%
VOO240802P004700002024-06-13 10:57AM EDT470.001.920.001.500.00-4230.45%
VOO240802P004725002024-06-24 9:33AM EDT472.501.470.202.600.00--134.19%
VOO240802P004750002024-07-08 10:25AM EDT475.000.500.252.650.00-1232.69%
VOO240802P004775002024-07-08 10:26AM EDT477.500.550.302.700.00-1131.17%
VOO240802P004800002024-07-10 2:06PM EDT480.000.450.050.950.00-11221.30%
VOO240802P004825002024-07-05 10:08AM EDT482.500.850.601.050.00-1320.39%
VOO240802P004850002024-07-11 12:45PM EDT485.000.550.753.000.00-11226.94%
VOO240802P004875002024-07-09 11:22AM EDT487.500.800.853.000.00-1125.09%
VOO240802P004900002024-07-18 2:39PM EDT490.001.151.053.20+0.30+35.29%21223.86%
VOO240802P004925002024-07-17 3:31PM EDT492.500.750.101.700.00-11116.83%
VOO240802P004950002024-07-17 10:59AM EDT495.000.850.851.950.00-102615.93%
VOO240802P004975002024-07-17 10:26AM EDT497.501.070.204.000.00-5620.13%
VOO240802P005000002024-07-18 3:10PM EDT500.002.751.604.40+1.30+89.66%153818.97%
VOO240802P005025002024-07-18 11:08AM EDT502.502.222.103.40+0.27+13.85%11813.98%
VOO240802P005050002024-07-18 3:10PM EDT505.004.202.955.90+2.01+91.78%31617.77%
VOO240802P005075002024-07-18 2:39PM EDT507.505.003.605.10+1.85+58.73%21412.95%
VOO240802P005100002024-07-18 3:22PM EDT510.006.955.607.40+3.35+93.06%211415.35%
VOO240802P005125002024-07-18 12:21PM EDT512.507.366.807.60+2.26+44.31%51412.10%
VOO240802P005150002024-07-17 12:01PM EDT515.005.558.4010.700.00-2715.90%
VOO240802P005175002024-07-17 11:29AM EDT517.506.508.5011.100.00-1211.84%
VOO240802P005200002024-07-17 9:53AM EDT520.007.2011.1013.900.00-212314.57%