Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241018C00240000 | 2024-09-06 3:55PM EDT | 240.00 | 257.00 | 276.00 | 278.30 | 0.00 | - | 1 | 26 | 112.16% |
| VOO241018C00300000 | 2024-05-17 3:01PM EDT | 300.00 | 190.63 | 200.10 | 204.40 | 0.00 | - | 1 | 1 | 0.00% |
| VOO241018C00330000 | 2024-06-18 9:42AM EDT | 330.00 | 177.30 | 184.90 | 188.70 | 0.00 | - | - | 1 | 60.94% |
| VOO241018C00335000 | 2024-07-15 10:11AM EDT | 335.00 | 185.93 | 165.40 | 169.40 | 0.00 | - | 1 | 1 | 0.00% |
| VOO241018C00345000 | 2024-06-18 9:43AM EDT | 345.00 | 162.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VOO241018C00355000 | 2024-07-18 1:52PM EDT | 355.00 | 157.50 | 154.60 | 158.40 | 0.00 | - | 1 | 1 | 0.00% |
| VOO241018C00360000 | 2024-08-05 12:06PM EDT | 360.00 | 124.40 | 146.10 | 150.00 | 0.00 | - | 1 | 1 | 0.00% |
| VOO241018C00375000 | 2024-09-09 10:19AM EDT | 375.00 | 128.12 | 140.20 | 143.70 | 0.00 | - | 1 | 1 | 65.21% |
| VOO241018C00380000 | 2024-06-20 1:15PM EDT | 380.00 | 126.90 | 127.00 | 131.20 | 0.00 | - | 1 | 2 | 0.00% |
| VOO241018C00385000 | 2024-05-23 9:48AM EDT | 385.00 | 110.50 | 120.00 | 124.50 | 0.00 | - | 4 | 4 | 0.00% |
| VOO241018C00390000 | 2024-08-08 3:43PM EDT | 390.00 | 101.85 | 106.20 | 109.90 | 0.00 | - | 2 | 1 | 0.00% |
| VOO241018C00395000 | 2024-08-01 11:45AM EDT | 395.00 | 110.00 | 123.00 | 126.80 | 0.00 | - | 5 | 14 | 62.66% |
| VOO241018C00400000 | 2024-08-09 1:29PM EDT | 400.00 | 95.00 | 96.30 | 100.00 | 0.00 | - | 2 | 39 | 0.00% |
| VOO241018C00405000 | 2024-09-06 1:59PM EDT | 405.00 | 94.29 | 110.60 | 113.90 | 0.00 | - | 1 | 18 | 53.23% |
| VOO241018C00410000 | 2024-07-18 11:44AM EDT | 410.00 | 104.56 | 100.30 | 104.20 | 0.00 | - | 1 | 20 | 0.00% |
| VOO241018C00415000 | 2024-07-25 10:03AM EDT | 415.00 | 86.00 | 102.50 | 106.60 | 0.00 | - | 1 | 11 | 51.99% |
| VOO241018C00420000 | 2024-06-21 12:42PM EDT | 420.00 | 89.35 | 88.20 | 92.30 | 0.00 | - | 1 | 3 | 0.00% |
| VOO241018C00425000 | 2024-07-25 3:17PM EDT | 425.00 | 78.49 | 92.90 | 96.60 | 0.00 | - | 1 | 29 | 55.13% |
| VOO241018C00430000 | 2024-08-05 9:37AM EDT | 430.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VOO241018C00435000 | 2024-09-06 10:44AM EDT | 435.00 | 66.90 | 80.80 | 84.50 | 0.00 | - | 1 | 39 | 43.00% |
| VOO241018C00440000 | 2024-09-03 2:43PM EDT | 440.00 | 71.50 | 75.60 | 79.60 | 0.00 | - | 21 | 26 | 41.21% |
| VOO241018C00445000 | 2024-07-25 1:12PM EDT | 445.00 | 64.58 | 73.20 | 77.10 | 0.00 | - | 1 | 30 | 46.97% |
| VOO241018C00450000 | 2024-08-19 12:29PM EDT | 450.00 | 65.74 | 65.80 | 69.80 | 0.00 | - | 1 | 11 | 37.54% |
| VOO241018C00455000 | 2024-09-06 9:57AM EDT | 455.00 | 52.45 | 61.10 | 64.90 | 0.00 | - | 1 | 26 | 35.66% |
| VOO241018C00460000 | 2024-09-06 3:46PM EDT | 460.00 | 41.60 | 56.10 | 60.50 | 0.00 | - | 2 | 691 | 35.25% |
| VOO241018C00465000 | 2024-08-30 9:41AM EDT | 465.00 | 54.65 | 51.60 | 55.30 | 0.00 | - | 1 | 31 | 32.39% |
| VOO241018C00470000 | 2024-08-23 12:01PM EDT | 470.00 | 48.82 | 46.50 | 50.40 | 0.00 | - | 1 | 54 | 30.38% |
| VOO241018C00475000 | 2024-09-13 3:50PM EDT | 475.00 | 43.50 | 41.90 | 46.00 | +11.05 | +34.05% | 5 | 100 | 29.59% |
| VOO241018C00480000 | 2024-09-13 10:13AM EDT | 480.00 | 38.43 | 38.10 | 41.10 | +7.73 | +25.18% | 1 | 99 | 27.42% |
| VOO241018C00485000 | 2024-09-11 3:13PM EDT | 485.00 | 27.20 | 33.40 | 36.30 | 0.00 | - | 2 | 109 | 25.42% |
| VOO241018C00490000 | 2024-09-12 2:15PM EDT | 490.00 | 27.68 | 28.90 | 31.40 | 0.00 | - | 5 | 112 | 23.12% |
| VOO241018C00495000 | 2024-09-12 2:08PM EDT | 495.00 | 23.50 | 24.50 | 26.70 | 0.00 | - | 10 | 86 | 21.14% |
| VOO241018C00500000 | 2024-09-13 3:09PM EDT | 500.00 | 20.81 | 21.00 | 21.80 | +3.21 | +18.24% | 6 | 323 | 18.62% |
| VOO241018C00505000 | 2024-09-13 2:38PM EDT | 505.00 | 17.45 | 16.90 | 18.80 | +3.45 | +24.64% | 10 | 209 | 19.25% |
| VOO241018C00510000 | 2024-09-13 10:23AM EDT | 510.00 | 13.60 | 13.10 | 13.70 | +1.30 | +10.57% | 4 | 181 | 15.89% |
| VOO241018C00515000 | 2024-09-13 12:35PM EDT | 515.00 | 10.05 | 9.80 | 10.40 | +2.45 | +32.24% | 36 | 173 | 15.06% |
| VOO241018C00520000 | 2024-09-13 3:31PM EDT | 520.00 | 7.09 | 6.90 | 7.30 | +0.69 | +10.78% | 18 | 498 | 13.91% |
| VOO241018C00525000 | 2024-09-13 3:25PM EDT | 525.00 | 4.70 | 4.40 | 4.80 | +0.84 | +21.76% | 38 | 239 | 12.97% |
| VOO241018C00530000 | 2024-09-13 2:56PM EDT | 530.00 | 2.80 | 2.60 | 3.00 | +1.05 | +60.00% | 27 | 245 | 12.35% |
| VOO241018C00535000 | 2024-09-13 2:38PM EDT | 535.00 | 1.50 | 1.45 | 1.90 | +0.18 | +13.64% | 5 | 346 | 12.21% |
| VOO241018C00540000 | 2024-09-13 12:10PM EDT | 540.00 | 0.98 | 0.80 | 1.00 | +0.28 | +40.00% | 11 | 132 | 11.63% |
| VOO241018C00545000 | 2024-09-09 10:30AM EDT | 545.00 | 0.35 | 0.40 | 0.60 | 0.00 | - | 2 | 35 | 11.74% |
| VOO241018C00550000 | 2024-09-11 3:52PM EDT | 550.00 | 0.15 | 0.15 | 1.60 | 0.00 | - | 1 | 57 | 16.99% |
| VOO241018C00555000 | 2024-09-05 3:03PM EDT | 555.00 | 0.28 | 0.10 | 0.40 | 0.00 | - | 26 | 509 | 13.54% |
| VOO241018C00560000 | 2024-09-11 2:35PM EDT | 560.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 73 | 18.06% |
| VOO241018C00565000 | 2024-09-04 9:34AM EDT | 565.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 119 | 15.39% |
| VOO241018C00570000 | 2024-08-27 12:19PM EDT | 570.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 19 | 39 | 19.45% |
| VOO241018C00575000 | 2024-08-23 1:21PM EDT | 575.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 88 | 17.33% |
| VOO241018C00580000 | 2024-08-23 9:40AM EDT | 580.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 16.26% |
| VOO241018C00585000 | 2024-09-06 9:49AM EDT | 585.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 26.84% |
| VOO241018C00590000 | 2024-09-13 9:37AM EDT | 590.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 452 | 50 | 19.29% |
| VOO241018C00595000 | 2024-08-20 2:42PM EDT | 595.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | - | 1 | 29.35% |
| VOO241018C00620000 | 2024-08-20 10:06AM EDT | 620.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 299 | 328 | 35.77% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241018P00235000 | 2024-08-22 9:30AM EDT | 235.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 50 | 116.85% |
| VOO241018P00240000 | 2024-08-12 3:50PM EDT | 240.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 105.96% |
| VOO241018P00245000 | 2024-08-12 9:38AM EDT | 245.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 103.32% |
| VOO241018P00250000 | 2024-06-28 3:32PM EDT | 250.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 20 | 11 | 100.68% |
| VOO241018P00260000 | 2024-08-12 9:38AM EDT | 260.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 1 | 95.70% |
| VOO241018P00285000 | 2024-09-09 11:37AM EDT | 285.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 91.02% |
| VOO241018P00290000 | 2024-03-21 9:30AM EDT | 290.00 | 0.75 | 0.55 | 2.30 | 0.00 | - | 1 | 2 | 99.83% |
| VOO241018P00295000 | 2024-03-04 10:35AM EDT | 295.00 | 0.98 | 0.00 | 2.90 | 0.00 | - | 10 | 10 | 97.51% |
| VOO241018P00300000 | 2024-08-05 2:42PM EDT | 300.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 77.34% |
| VOO241018P00305000 | 2024-09-13 9:44AM EDT | 305.00 | 0.05 | 0.00 | 0.25 | -0.43 | -89.58% | 1 | 11 | 65.92% |
| VOO241018P00310000 | 2024-04-18 9:30AM EDT | 310.00 | 1.30 | 0.25 | 0.85 | 0.00 | - | 1 | 3 | 77.05% |
| VOO241018P00315000 | 2024-08-05 10:46AM EDT | 315.00 | 2.63 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 71.63% |
| VOO241018P00320000 | 2024-09-09 11:34AM EDT | 320.00 | 0.18 | 0.05 | 1.00 | 0.00 | - | 1 | 4 | 72.29% |
| VOO241018P00325000 | 2024-08-26 12:49PM EDT | 325.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 2 | 10 | 73.27% |
| VOO241018P00330000 | 2024-04-16 9:30AM EDT | 330.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VOO241018P00340000 | 2024-07-02 10:18AM EDT | 340.00 | 0.42 | 0.20 | 1.75 | 0.00 | - | 1 | 2 | 70.61% |
| VOO241018P00345000 | 2024-04-23 1:21PM EDT | 345.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VOO241018P00350000 | 2024-08-28 11:04AM EDT | 350.00 | 0.19 | 0.05 | 1.40 | 0.00 | - | 1 | 5 | 63.21% |
| VOO241018P00355000 | 2024-08-07 9:39AM EDT | 355.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| VOO241018P00360000 | 2024-09-11 2:09PM EDT | 360.00 | 0.28 | 0.05 | 1.45 | 0.00 | - | 13 | 20 | 59.52% |
| VOO241018P00365000 | 2024-08-28 11:02AM EDT | 365.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 51.81% |
| VOO241018P00370000 | 2024-08-13 11:15AM EDT | 370.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 50.49% |
| VOO241018P00375000 | 2024-08-02 11:59AM EDT | 375.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 53.66% |
| VOO241018P00380000 | 2024-08-13 12:47PM EDT | 380.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 1 | 27 | 51.73% |
| VOO241018P00385000 | 2024-09-06 11:42AM EDT | 385.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 1 | 34 | 50.12% |
| VOO241018P00390000 | 2024-09-12 11:19AM EDT | 390.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 1 | 30 | 53.75% |
| VOO241018P00395000 | 2024-08-28 9:36AM EDT | 395.00 | 0.30 | 0.10 | 1.55 | 0.00 | - | 2 | 12 | 52.78% |
| VOO241018P00400000 | 2024-09-11 10:25AM EDT | 400.00 | 0.59 | 0.05 | 0.80 | 0.00 | - | 5 | 115 | 44.75% |
| VOO241018P00405000 | 2024-08-14 9:30AM EDT | 405.00 | 1.00 | 0.10 | 1.60 | 0.00 | - | 1 | 6 | 49.02% |
| VOO241018P00410000 | 2024-08-08 2:48PM EDT | 410.00 | 2.59 | 0.50 | 2.05 | 0.00 | - | 4 | 26 | 49.62% |
| VOO241018P00415000 | 2024-09-12 1:46PM EDT | 415.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 1 | 3,457 | 38.33% |
| VOO241018P00420000 | 2024-09-06 11:18AM EDT | 420.00 | 1.35 | 0.20 | 1.60 | 0.00 | - | 1 | 2,542 | 42.99% |
| VOO241018P00425000 | 2024-09-10 11:54AM EDT | 425.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 3 | 2,112 | 35.23% |
| VOO241018P00430000 | 2024-09-12 1:47PM EDT | 430.00 | 0.57 | 0.20 | 1.65 | 0.00 | - | 2 | 36 | 39.30% |
| VOO241018P00435000 | 2024-09-11 9:30AM EDT | 435.00 | 0.42 | 0.20 | 0.60 | -0.48 | -53.33% | 6 | 36 | 30.43% |
| VOO241018P00440000 | 2024-09-11 10:00AM EDT | 440.00 | 1.15 | 0.25 | 1.75 | 0.00 | - | 1 | 60 | 35.83% |
| VOO241018P00445000 | 2024-09-11 10:00AM EDT | 445.00 | 1.30 | 0.25 | 1.80 | 0.00 | - | 1 | 55 | 34.08% |
| VOO241018P00450000 | 2024-09-13 10:45AM EDT | 450.00 | 0.55 | 0.45 | 0.70 | -1.15 | -67.65% | 2 | 92 | 26.10% |
| VOO241018P00455000 | 2024-09-11 9:59AM EDT | 455.00 | 1.75 | 0.35 | 1.90 | 0.00 | - | 1 | 42 | 30.52% |
| VOO241018P00460000 | 2024-09-13 1:37PM EDT | 460.00 | 0.76 | 0.75 | 0.90 | -0.39 | -33.91% | 3 | 513 | 23.88% |
| VOO241018P00465000 | 2024-09-12 1:46PM EDT | 465.00 | 0.92 | 0.85 | 2.85 | -0.18 | -16.36% | 6 | 55 | 29.76% |
| VOO241018P00470000 | 2024-09-13 1:23PM EDT | 470.00 | 1.05 | 1.05 | 1.20 | -0.30 | -22.22% | 10 | 129 | 21.71% |
| VOO241018P00475000 | 2024-09-13 12:37PM EDT | 475.00 | 1.39 | 1.25 | 3.20 | -1.50 | -51.90% | 3 | 83 | 26.38% |
| VOO241018P00480000 | 2024-09-13 12:06PM EDT | 480.00 | 1.60 | 1.45 | 1.70 | -0.37 | -18.78% | 50 | 190 | 19.73% |
| VOO241018P00485000 | 2024-09-13 9:50AM EDT | 485.00 | 2.15 | 1.80 | 2.10 | -1.15 | -34.85% | 11 | 117 | 18.90% |
| VOO241018P00490000 | 2024-09-13 12:13PM EDT | 490.00 | 2.40 | 2.25 | 2.55 | -0.55 | -18.64% | 6 | 85 | 17.93% |
| VOO241018P00495000 | 2024-09-13 3:11PM EDT | 495.00 | 3.09 | 2.85 | 3.20 | +0.59 | +23.60% | 5 | 62 | 17.13% |
| VOO241018P00500000 | 2024-09-13 2:59PM EDT | 500.00 | 3.80 | 3.60 | 3.90 | -0.80 | -17.39% | 15 | 147 | 16.08% |
| VOO241018P00505000 | 2024-09-13 2:43PM EDT | 505.00 | 4.90 | 4.50 | 4.90 | -0.75 | -13.27% | 1 | 123 | 15.21% |
| VOO241018P00510000 | 2024-09-12 9:40AM EDT | 510.00 | 6.01 | 5.70 | 6.20 | -2.89 | -32.47% | 1 | 35 | 14.37% |
| VOO241018P00515000 | 2024-09-13 10:29AM EDT | 515.00 | 8.10 | 7.30 | 7.80 | -0.90 | -10.00% | 29 | 24 | 13.44% |
| VOO241018P00520000 | 2024-09-04 9:47AM EDT | 520.00 | 10.30 | 9.30 | 10.00 | -6.40 | -38.32% | 1 | 3 | 12.77% |
| VOO241018P00525000 | 2024-09-11 11:56AM EDT | 525.00 | 26.00 | 11.60 | 12.70 | 0.00 | - | 2 | 24 | 12.08% |
| VOO241018P00530000 | 2024-09-03 12:46PM EDT | 530.00 | 21.00 | 13.50 | 17.80 | 0.00 | - | 5 | 5 | 14.91% |
| VOO241018P00535000 | 2024-07-12 1:58PM EDT | 535.00 | 19.00 | 43.30 | 47.00 | 0.00 | - | - | 1 | 54.22% |
| VOO241018P00545000 | 2024-09-03 9:30AM EDT | 545.00 | 29.79 | 27.00 | 31.00 | 0.00 | - | - | 0 | 17.81% |
| VOO241018P00555000 | 2024-09-03 9:30AM EDT | 555.00 | 39.69 | 37.00 | 40.90 | 0.00 | - | - | 0 | 21.28% |
| VOO241018P00580000 | 2024-07-10 9:36AM EDT | 580.00 | 66.10 | 91.10 | 95.00 | 0.00 | - | - | 0 | 82.53% |
| VOO241018P00600000 | 2024-08-06 9:56AM EDT | 600.00 | 120.62 | 91.40 | 95.30 | 0.00 | - | - | 0 | 55.12% |
| VOO241018P00620000 | 2024-08-05 1:36PM EDT | 620.00 | 142.31 | 111.30 | 115.60 | 0.00 | - | - | 0 | 62.26% |
© 2024 Yahoo. All rights reserved.