Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240920C00365000 | 2024-08-05 9:48AM EDT | 365.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VOO240920C00430000 | 2024-08-05 10:12AM EDT | 430.00 | 54.63 | 76.70 | 79.50 | 0.00 | - | - | 1 | 101.20% |
| VOO240920C00435000 | 2024-09-06 11:50AM EDT | 435.00 | 63.56 | 60.90 | 64.70 | -4.89 | -7.14% | 34 | 34 | 59.57% |
| VOO240920C00440000 | 2024-08-28 1:39PM EDT | 440.00 | 75.13 | 56.00 | 59.70 | 0.00 | - | 1 | 0 | 55.82% |
| VOO240920C00450000 | 2024-08-26 9:36AM EDT | 450.00 | 70.04 | 46.40 | 49.90 | 0.00 | - | 3 | 6,127 | 49.28% |
| VOO240920C00455000 | 2024-08-30 10:54AM EDT | 455.00 | 62.70 | 41.50 | 45.00 | 0.00 | - | 9,206 | 9,218 | 45.90% |
| VOO240920C00460000 | 2024-08-16 12:28PM EDT | 460.00 | 51.59 | 36.70 | 40.20 | 0.00 | - | 3 | 21 | 42.88% |
| VOO240920C00465000 | 2024-08-19 10:17AM EDT | 465.00 | 47.95 | 31.80 | 35.50 | 0.00 | - | 1 | 3 | 40.11% |
| VOO240920C00470000 | 2024-08-15 2:31PM EDT | 470.00 | 41.75 | 27.20 | 31.10 | 0.00 | - | - | 20 | 38.23% |
| VOO240920C00475000 | 2024-08-23 10:07AM EDT | 475.00 | 44.00 | 22.80 | 26.00 | 0.00 | - | 1 | 14 | 33.53% |
| VOO240920C00480000 | 2024-09-06 2:49PM EDT | 480.00 | 21.00 | 19.20 | 21.80 | -16.06 | -43.34% | 1 | 27 | 31.65% |
| VOO240920C00485000 | 2024-09-06 12:49PM EDT | 485.00 | 16.00 | 14.40 | 17.20 | -11.80 | -42.45% | 1 | 72 | 28.03% |
| VOO240920C00490000 | 2024-09-06 3:38PM EDT | 490.00 | 12.57 | 10.60 | 14.50 | -8.79 | -41.15% | 1 | 17 | 29.24% |
| VOO240920C00492500 | 2024-09-03 2:43PM EDT | 492.50 | 20.18 | 9.80 | 11.70 | 0.00 | - | 4 | 7 | 25.48% |
| VOO240920C00495000 | 2024-09-06 3:35PM EDT | 495.00 | 8.61 | 8.20 | 9.20 | -7.69 | -47.18% | 2 | 52 | 22.38% |
| VOO240920C00497500 | 2024-09-06 3:37PM EDT | 497.50 | 7.50 | 5.60 | 7.70 | -7.00 | -48.28% | 10 | 18 | 21.70% |
| VOO240920C00500000 | 2024-09-06 3:16PM EDT | 500.00 | 5.69 | 5.50 | 6.30 | -4.88 | -46.17% | 81 | 149 | 20.97% |
| VOO240920C00502500 | 2024-09-04 11:53AM EDT | 502.50 | 5.20 | 4.60 | 5.00 | -5.76 | -52.55% | 2 | 34 | 20.13% |
| VOO240920C00505000 | 2024-09-06 3:41PM EDT | 505.00 | 3.80 | 3.50 | 4.00 | -3.35 | -46.85% | 46 | 148 | 19.75% |
| VOO240920C00507500 | 2024-09-06 3:15PM EDT | 507.50 | 2.82 | 2.65 | 4.10 | -2.77 | -49.55% | 26 | 24 | 22.33% |
| VOO240920C00510000 | 2024-09-06 3:13PM EDT | 510.00 | 1.86 | 1.90 | 2.15 | -3.14 | -62.80% | 25 | 263 | 18.09% |
| VOO240920C00512500 | 2024-09-06 3:57PM EDT | 512.50 | 1.31 | 1.30 | 2.00 | -2.09 | -61.47% | 23 | 42 | 19.40% |
| VOO240920C00515000 | 2024-09-06 3:56PM EDT | 515.00 | 0.90 | 0.85 | 1.00 | -1.80 | -66.67% | 32 | 211 | 16.77% |
| VOO240920C00517500 | 2024-09-06 1:56PM EDT | 517.50 | 0.55 | 0.55 | 0.70 | -1.15 | -67.65% | 20 | 26 | 16.58% |
| VOO240920C00520000 | 2024-09-06 3:56PM EDT | 520.00 | 0.40 | 0.20 | 0.45 | -0.60 | -60.00% | 33 | 265 | 16.19% |
| VOO240920C00522500 | 2024-09-05 1:53PM EDT | 522.50 | 0.80 | 0.20 | 0.35 | 0.00 | - | 4 | 21 | 16.57% |
| VOO240920C00525000 | 2024-09-06 1:43PM EDT | 525.00 | 0.47 | 0.10 | 0.45 | +0.02 | +4.44% | 20 | 174 | 18.74% |
| VOO240920C00527500 | 2024-09-06 9:30AM EDT | 527.50 | 0.21 | 0.05 | 0.35 | -0.27 | -56.25% | 3 | 52 | 18.99% |
| VOO240920C00530000 | 2024-09-06 2:12PM EDT | 530.00 | 0.08 | 0.00 | 0.70 | -0.12 | -60.00% | 7 | 136 | 23.34% |
| VOO240920C00532500 | 2024-09-06 3:52PM EDT | 532.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 7 | 13 | 24.22% |
| VOO240920C00535000 | 2024-09-04 10:05AM EDT | 535.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 118 | 20.36% |
| VOO240920C00537500 | 2024-09-03 12:22PM EDT | 537.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 27.54% |
| VOO240920C00540000 | 2024-08-29 3:21PM EDT | 540.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 36 | 104 | 28.35% |
| VOO240920C00545000 | 2024-08-30 9:56AM EDT | 545.00 | 0.38 | 0.00 | 0.70 | 0.00 | - | 17 | 57 | 30.75% |
| VOO240920C00550000 | 2024-09-03 9:30AM EDT | 550.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 57 | 28.30% |
| VOO240920C00555000 | 2024-08-26 10:16AM EDT | 555.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 35.89% |
| VOO240920C00560000 | 2024-08-26 10:18AM EDT | 560.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 38.14% |
| VOO240920C00580000 | 2024-08-12 12:43PM EDT | 580.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 385 | 46.75% |
| VOO240920C00585000 | 2024-08-12 12:39PM EDT | 585.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 134 | 48.83% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240920P00270000 | 2024-08-27 11:51AM EDT | 270.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 9 | 141.50% |
| VOO240920P00290000 | 2024-08-12 3:49PM EDT | 290.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 126.37% |
| VOO240920P00315000 | 2024-08-20 3:37PM EDT | 315.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 9 | 19 | 100.29% |
| VOO240920P00320000 | 2024-08-20 2:27PM EDT | 320.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 87.11% |
| VOO240920P00325000 | 2024-09-04 10:28AM EDT | 325.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 102.05% |
| VOO240920P00330000 | 2024-08-20 11:07AM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 98.78% |
| VOO240920P00335000 | 2024-08-20 10:43AM EDT | 335.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 95.51% |
| VOO240920P00350000 | 2024-08-30 11:45AM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 122 | 86.04% |
| VOO240920P00360000 | 2024-09-03 3:47PM EDT | 360.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 14 | 54 | 80.66% |
| VOO240920P00370000 | 2024-09-06 10:21AM EDT | 370.00 | 0.14 | 0.05 | 0.75 | -0.09 | -39.13% | 1 | 2 | 74.61% |
| VOO240920P00375000 | 2024-08-07 9:47AM EDT | 375.00 | 0.88 | 0.05 | 0.75 | 0.00 | - | - | 2 | 71.63% |
| VOO240920P00380000 | 2024-08-27 1:30PM EDT | 380.00 | 0.05 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 69.34% |
| VOO240920P00390000 | 2024-08-12 12:30PM EDT | 390.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.26% |
| VOO240920P00395000 | 2024-08-07 12:52PM EDT | 395.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 59.99% |
| VOO240920P00400000 | 2024-08-19 9:30AM EDT | 400.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 1 | 16 | 58.20% |
| VOO240920P00405000 | 2024-08-05 3:17PM EDT | 405.00 | 4.60 | 0.05 | 0.85 | 0.00 | - | - | 1 | 55.32% |
| VOO240920P00410000 | 2024-08-06 12:48PM EDT | 410.00 | 1.75 | 0.10 | 0.75 | 0.00 | - | 1 | 11 | 52.00% |
| VOO240920P00415000 | 2024-08-12 9:35AM EDT | 415.00 | 0.87 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 54.35% |
| VOO240920P00420000 | 2024-08-19 3:46PM EDT | 420.00 | 0.26 | 0.20 | 0.75 | 0.00 | - | 2 | 165 | 51.32% |
| VOO240920P00425000 | 2024-09-03 2:25PM EDT | 425.00 | 0.40 | 0.20 | 0.75 | 0.00 | - | 1 | 13 | 48.32% |
| VOO240920P00430000 | 2024-09-05 12:16PM EDT | 430.00 | 0.51 | 0.25 | 0.75 | 0.00 | - | 1 | 17 | 45.31% |
| VOO240920P00435000 | 2024-08-16 9:40AM EDT | 435.00 | 0.85 | 0.25 | 1.80 | 0.00 | - | 10 | 3 | 51.55% |
| VOO240920P00440000 | 2024-09-06 10:10AM EDT | 440.00 | 0.45 | 0.30 | 0.95 | -0.01 | -2.17% | 1 | 32 | 41.36% |
| VOO240920P00445000 | 2024-08-20 11:47AM EDT | 445.00 | 0.40 | 0.55 | 0.80 | 0.00 | - | 1 | 6 | 36.87% |
| VOO240920P00450000 | 2024-09-06 12:16PM EDT | 450.00 | 0.88 | 0.65 | 0.80 | +0.63 | +252.00% | 5 | 6,160 | 33.85% |
| VOO240920P00455000 | 2024-09-06 11:47AM EDT | 455.00 | 1.00 | 0.80 | 0.95 | +0.20 | +25.00% | 1 | 9,239 | 32.07% |
| VOO240920P00460000 | 2024-09-06 11:12AM EDT | 460.00 | 1.25 | 0.95 | 1.15 | +0.53 | +73.61% | 3 | 86 | 30.36% |
| VOO240920P00465000 | 2024-09-05 10:30AM EDT | 465.00 | 1.35 | 1.20 | 1.35 | +0.70 | +107.69% | 1 | 38 | 28.32% |
| VOO240920P00470000 | 2024-09-06 12:55PM EDT | 470.00 | 1.82 | 1.50 | 1.75 | +0.70 | +62.50% | 6 | 55 | 27.00% |
| VOO240920P00475000 | 2024-09-06 2:21PM EDT | 475.00 | 2.20 | 2.00 | 2.20 | +1.08 | +96.43% | 10 | 92 | 25.34% |
| VOO240920P00480000 | 2024-09-06 3:03PM EDT | 480.00 | 2.70 | 2.55 | 2.90 | +1.18 | +77.63% | 14 | 99 | 24.04% |
| VOO240920P00485000 | 2024-09-06 2:35PM EDT | 485.00 | 3.70 | 3.50 | 3.80 | +1.75 | +89.74% | 4 | 39 | 22.63% |
| VOO240920P00490000 | 2024-09-06 3:47PM EDT | 490.00 | 4.70 | 4.70 | 5.10 | +1.60 | +51.61% | 5 | 320 | 21.50% |
| VOO240920P00492500 | 2024-09-06 3:42PM EDT | 492.50 | 5.30 | 5.40 | 5.90 | +2.00 | +60.61% | 2 | 9 | 20.94% |
| VOO240920P00495000 | 2024-09-06 3:28PM EDT | 495.00 | 5.85 | 6.30 | 6.70 | +1.75 | +42.68% | 8 | 42 | 20.07% |
| VOO240920P00497500 | 2024-09-06 3:50PM EDT | 497.50 | 6.80 | 5.40 | 7.80 | +2.38 | +53.85% | 8 | 14 | 19.68% |
| VOO240920P00500000 | 2024-09-06 1:30PM EDT | 500.00 | 7.89 | 8.10 | 8.90 | +2.89 | +57.80% | 46 | 136 | 18.91% |
| VOO240920P00502500 | 2024-09-06 11:19AM EDT | 502.50 | 9.76 | 9.60 | 10.20 | +3.46 | +54.92% | 2 | 35 | 18.29% |
| VOO240920P00505000 | 2024-09-06 3:26PM EDT | 505.00 | 10.80 | 9.70 | 13.20 | +4.80 | +80.00% | 7 | 105 | 22.19% |
| VOO240920P00507500 | 2024-09-05 11:29AM EDT | 507.50 | 12.73 | 11.80 | 13.50 | +4.26 | +50.30% | 4 | 12 | 17.78% |
| VOO240920P00510000 | 2024-09-06 2:21PM EDT | 510.00 | 15.00 | 14.10 | 14.80 | +5.00 | +50.00% | 36 | 102 | 15.43% |
| VOO240920P00512500 | 2024-09-06 2:25PM EDT | 512.50 | 16.84 | 15.80 | 17.50 | +5.46 | +47.98% | 3 | 38 | 17.99% |
| VOO240920P00515000 | 2024-09-05 11:58AM EDT | 515.00 | 13.10 | 17.20 | 19.00 | 0.00 | - | 3 | 106 | 14.78% |
| VOO240920P00517500 | 2024-09-03 9:35AM EDT | 517.50 | 6.90 | 19.40 | 23.00 | 0.00 | - | 1 | 11 | 23.49% |
| VOO240920P00520000 | 2024-09-06 12:06PM EDT | 520.00 | 23.40 | 21.80 | 25.20 | +15.20 | +185.37% | 30 | 79 | 23.90% |
| VOO240920P00522500 | 2024-08-30 1:03PM EDT | 522.50 | 9.60 | 24.40 | 27.90 | 0.00 | - | 4 | 30 | 26.41% |
| VOO240920P00525000 | 2024-08-30 2:25PM EDT | 525.00 | 11.20 | 26.90 | 30.30 | 0.00 | - | 1 | 0 | 27.56% |
| VOO240920P00527500 | 2024-08-27 12:14PM EDT | 527.50 | 12.70 | 29.30 | 32.80 | 0.00 | - | 6 | 0 | 29.12% |
| VOO240920P00530000 | 2024-09-06 12:03PM EDT | 530.00 | 33.30 | 31.90 | 35.30 | +19.70 | +144.85% | 15 | 15 | 30.65% |
| VOO240920P00540000 | 2024-08-08 12:55PM EDT | 540.00 | 54.40 | 41.90 | 45.30 | 0.00 | - | - | 0 | 36.51% |
| VOO240920P00550000 | 2024-08-05 2:34PM EDT | 550.00 | 73.30 | 41.70 | 44.90 | 0.00 | - | - | 0 | 0.00% |
| VOO240920P00565000 | 2024-08-12 3:57PM EDT | 565.00 | 75.53 | 66.80 | 70.30 | 0.00 | - | 1 | 0 | 49.82% |
| VOO240920P00570000 | 2024-08-12 1:29PM EDT | 570.00 | 79.68 | 71.80 | 75.30 | 0.00 | - | 1 | 0 | 52.30% |
| VOO240920P00575000 | 2024-08-12 3:57PM EDT | 575.00 | 85.58 | 76.90 | 80.30 | 0.00 | - | - | 0 | 54.74% |
| VOO240920P00580000 | 2024-08-08 1:14PM EDT | 580.00 | 95.04 | 81.80 | 85.30 | 0.00 | - | - | 0 | 57.12% |
| VOO240920P00590000 | 2024-08-06 9:59AM EDT | 590.00 | 110.83 | 81.40 | 85.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.