Australia markets closed

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
516.17+4.78 (+0.93%)
As of 11:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO241115C004100002024-07-03 11:09AM EDT410.00103.80112.00115.800.00--1040.29%
VOO241115C004200002024-06-05 2:54PM EDT420.0080.6596.40100.300.00--128.44%
VOO241115C004300002024-06-21 11:25AM EDT430.0080.5092.8096.600.00-1135.54%
VOO241115C004350002024-07-11 9:52AM EDT435.0090.2588.1091.900.00-3234.46%
VOO241115C004400002024-06-11 2:55PM EDT440.0064.2278.9083.300.00--1828.21%
VOO241115C004450002024-06-11 2:08PM EDT445.0058.7074.0078.700.00--3527.41%
VOO241115C004500002024-06-21 9:48AM EDT450.0062.7274.0077.700.00-2530.99%
VOO241115C004550002024-06-24 10:01AM EDT455.0060.1069.3073.100.00--129.95%
VOO241115C004600002024-06-28 10:41AM EDT460.0057.8064.7068.500.00-2228.88%
VOO241115C004650002024-07-02 10:51AM EDT465.0050.0060.1063.400.00-21227.24%
VOO241115C004700002024-06-27 2:25PM EDT470.0045.7055.6058.800.00-21226.13%
VOO241115C004750002024-06-27 12:32PM EDT475.0042.1051.1053.700.00-63124.47%
VOO241115C004800002024-06-28 10:45AM EDT480.0040.1546.7050.200.00-2624.37%
VOO241115C004850002024-07-10 12:51PM EDT485.0042.9542.4045.400.00-15422.94%
VOO241115C004900002024-07-02 10:51AM EDT490.0029.3039.3041.700.00-74522.47%
VOO241115C004950002024-07-11 11:40AM EDT495.0033.0035.5036.500.00-15020.58%
VOO241115C005000002024-07-11 10:20AM EDT500.0030.8031.5032.500.00-12719.69%
VOO241115C005050002024-07-09 9:53AM EDT505.0025.2027.7028.400.00-41918.62%
VOO241115C005100002024-07-12 10:41AM EDT510.0023.7324.0024.80+2.23+10.37%383717.87%
VOO241115C005150002024-07-11 9:30AM EDT515.0021.6020.6021.300.00-102417.07%
VOO241115C005200002024-07-12 10:17AM EDT520.0016.5017.4019.30+0.75+4.76%44917.36%
VOO241115C005250002024-07-12 9:33AM EDT525.0012.9514.5015.00-0.05-0.38%171915.58%
VOO241115C005300002024-06-28 10:00AM EDT530.007.9011.9012.300.00-11814.94%
VOO241115C005350002024-07-12 10:06AM EDT535.008.809.6010.00+0.37+4.39%2114.44%
VOO241115C005400002024-07-11 11:27AM EDT540.006.807.608.000.00-82413.99%
VOO241115C005450002024-07-08 3:04PM EDT545.004.405.906.400.00-1213.68%
VOO241115C005500002024-07-08 10:39AM EDT550.003.504.504.900.00-51213.25%
VOO241115C005550002024-07-10 3:45PM EDT555.003.703.403.700.00-3512.89%
VOO241115C005600002024-06-17 1:59PM EDT560.001.752.552.800.00-1212.65%
VOO241115C005750002024-07-10 3:00PM EDT575.000.950.851.300.00-1212.55%
VOO241115C005850002024-07-02 12:52PM EDT585.000.230.201.850.00-1115.26%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO241115P002550002024-06-27 2:26PM EDT255.000.160.000.750.00--151.49%
VOO241115P002850002024-06-25 9:56AM EDT285.000.310.052.000.00--550.88%
VOO241115P003600002024-06-21 1:36PM EDT360.001.030.251.900.00-1236.89%
VOO241115P003750002024-06-20 3:26PM EDT375.001.220.001.200.00--130.52%
VOO241115P003900002024-06-25 9:30AM EDT390.001.440.651.400.00-5828.16%
VOO241115P004000002024-07-08 10:03AM EDT400.001.120.801.550.00-1926.58%
VOO241115P004100002024-07-08 1:45PM EDT410.001.351.001.750.00-121425.09%
VOO241115P004200002024-07-08 10:06AM EDT420.001.571.202.050.00-2323.79%
VOO241115P004300002024-06-18 10:58AM EDT430.002.751.551.750.00--120.84%
VOO241115P004350002024-07-03 9:55AM EDT435.002.241.701.900.00-1320.18%
VOO241115P004400002024-07-09 12:02PM EDT440.002.181.852.050.00-11019.48%
VOO241115P004450002024-07-09 10:28AM EDT445.002.501.802.250.00-1218.85%
VOO241115P004500002024-07-10 1:14PM EDT450.002.502.102.500.00-1518.27%
VOO241115P004550002024-07-11 10:16AM EDT455.002.802.202.750.00-11417.63%
VOO241115P004600002024-07-10 10:46AM EDT460.003.302.803.200.00-1917.27%
VOO241115P004650002024-07-11 10:11AM EDT465.003.403.103.400.00-1116.43%
VOO241115P004700002024-07-11 10:11AM EDT470.003.803.503.900.00-1515.97%
VOO241115P004750002024-07-03 9:36AM EDT475.005.593.904.300.00-101115.28%
VOO241115P004800002024-07-10 9:31AM EDT480.005.214.404.900.00-11214.77%
VOO241115P004850002024-07-08 2:16PM EDT485.006.215.005.500.00-303114.14%
VOO241115P004900002024-07-11 10:55AM EDT490.006.605.706.200.00-24813.52%
VOO241115P004950002024-07-11 10:17AM EDT495.007.106.507.000.00-4412.88%
VOO241115P005000002024-07-12 10:34AM EDT500.008.007.508.00-0.85-9.60%1612.30%
VOO241115P005050002024-07-08 12:32PM EDT505.0010.808.609.700.00-6712.17%
VOO241115P005100002024-07-11 1:49PM EDT510.0012.309.9010.500.00-32111.07%
VOO241115P005200002024-07-02 3:49PM EDT520.0019.6013.3014.000.00-10169.84%
VOO241115P005250002024-07-05 1:36PM EDT525.0019.5015.6016.200.00-6179.18%
VOO241115P005300002024-07-05 1:43PM EDT530.0022.3018.0018.900.00-208.61%