Australia markets closed

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
508.94-0.85 (-0.17%)
At close: 04:00PM EDT
505.58 -3.36 (-0.66%)
Pre-market: 06:16AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO241220C003500002024-06-21 2:34PM EDT350.00160.31160.50164.400.00-1144.82%
VOO241220C003800002024-06-18 12:59PM EDT380.00133.25135.80139.400.00--145.30%
VOO241220C004150002024-07-15 9:35AM EDT415.00112.300.000.000.00-500.00%
VOO241220C004200002024-06-27 2:47PM EDT420.0094.000.000.000.00-100.00%
VOO241220C004300002024-07-16 12:59PM EDT430.0099.500.000.000.00--00.00%
VOO241220C004350002024-07-22 1:24PM EDT435.0085.800.000.000.00-100.00%
VOO241220C004400002024-07-22 12:21PM EDT440.0080.150.000.000.00-500.00%
VOO241220C004450002024-07-02 12:09PM EDT445.0070.900.000.000.00--00.00%
VOO241220C004500002024-07-23 11:13AM EDT450.0073.900.000.000.00-500.00%
VOO241220C004550002024-07-22 11:52AM EDT455.0065.780.000.000.00-600.00%
VOO241220C004600002024-07-23 11:12AM EDT460.0064.650.000.000.00-100.00%
VOO241220C004650002024-07-23 11:13AM EDT465.0060.200.000.000.00-500.00%
VOO241220C004700002024-07-19 12:39PM EDT470.0051.530.000.000.00-1000.00%
VOO241220C004750002024-06-28 10:40AM EDT475.0048.600.000.000.00-200.00%
VOO241220C004800002024-07-05 9:36AM EDT480.0045.600.000.000.00-200.00%
VOO241220C004850002024-07-16 9:57AM EDT485.0051.000.000.000.00-100.00%
VOO241220C004900002024-07-22 12:25PM EDT490.0037.500.000.000.00-400.00%
VOO241220C004950002024-07-23 9:37AM EDT495.0034.800.000.000.00-200.00%
VOO241220C005000002024-07-22 12:23PM EDT500.0030.000.000.000.00-200.00%
VOO241220C005050002024-07-18 2:28PM EDT505.0027.200.000.000.00-500.00%
VOO241220C005100002024-07-23 10:36AM EDT510.0024.600.000.000.00-100.10%
VOO241220C005150002024-07-23 9:32AM EDT515.0020.750.000.000.00-100.39%
VOO241220C005200002024-07-22 12:41PM EDT520.0017.000.000.000.00-500.78%
VOO241220C005250002024-07-22 2:15PM EDT525.0015.170.000.000.00-300.78%
VOO241220C005300002024-07-23 12:52PM EDT530.0012.600.000.000.00-901.56%
VOO241220C005350002024-07-19 11:00AM EDT535.0010.000.000.000.00-101.56%
VOO241220C005400002024-07-19 10:17AM EDT540.008.620.000.000.00-101.56%
VOO241220C005450002024-07-22 11:01AM EDT545.006.600.000.000.00-203.13%
VOO241220C005500002024-07-23 3:50PM EDT550.005.500.000.000.00-303.13%
VOO241220C005550002024-07-23 10:38AM EDT555.004.400.000.000.00-103.13%
VOO241220C005650002024-07-22 12:39PM EDT565.002.390.000.000.00-103.13%
VOO241220C005700002024-07-12 11:38AM EDT570.002.900.000.000.00-103.13%
VOO241220C005750002024-07-22 12:39PM EDT575.001.420.000.000.00-103.13%
VOO241220C005800002024-07-22 10:55AM EDT580.001.050.000.000.00-103.13%
VOO241220C005850002024-07-22 9:51AM EDT585.000.900.000.000.00-403.13%
VOO241220C005900002024-07-16 3:18PM EDT590.001.350.000.000.00-106.25%
VOO241220C005950002024-07-18 2:30PM EDT595.000.580.000.000.00-106.25%
VOO241220C006000002024-07-15 9:30AM EDT600.000.800.000.000.00-106.25%
VOO241220C006100002024-07-16 11:29AM EDT610.000.700.000.000.00-106.25%
VOO241220C006200002024-07-23 1:43PM EDT620.000.450.000.000.00-106.25%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO241220P002500002024-07-12 2:37PM EDT250.000.150.000.000.00-82025.00%
VOO241220P002550002024-07-19 10:52AM EDT255.000.350.000.000.00-3025.00%
VOO241220P003000002024-06-06 12:18PM EDT300.000.550.200.750.00--240.28%
VOO241220P003100002024-07-11 11:22AM EDT310.000.500.000.000.00-3012.50%
VOO241220P003150002024-06-21 9:30AM EDT315.000.800.301.050.00-1139.03%
VOO241220P003300002024-06-24 9:43AM EDT330.000.940.000.000.00--012.50%
VOO241220P003350002024-06-14 9:30AM EDT335.000.950.001.050.00-1334.62%
VOO241220P003500002024-06-18 9:30AM EDT350.001.050.002.150.00--136.05%
VOO241220P003550002024-06-17 9:30AM EDT355.001.350.000.000.00--112.50%
VOO241220P003600002024-07-02 10:21AM EDT360.000.950.000.000.00-2012.50%
VOO241220P003650002024-06-24 12:27PM EDT365.001.500.000.000.00-1012.50%
VOO241220P003700002024-06-18 9:30AM EDT370.001.400.002.450.00-1232.47%
VOO241220P003750002024-06-20 11:13AM EDT375.001.350.752.950.00--232.71%
VOO241220P003800002024-07-05 9:49AM EDT380.001.300.000.000.00-106.25%
VOO241220P003850002024-06-26 3:24PM EDT385.001.750.000.000.00--06.25%
VOO241220P003900002024-06-24 10:56AM EDT390.001.850.000.000.00-306.25%
VOO241220P003950002024-06-26 10:09AM EDT395.002.000.000.000.00--06.25%
VOO241220P004000002024-07-23 11:35AM EDT400.001.900.000.000.00-2606.25%
VOO241220P004100002024-07-23 3:59PM EDT410.002.250.000.000.00-106.25%
VOO241220P004200002024-06-28 12:41PM EDT420.002.730.000.000.00-106.25%
VOO241220P004250002024-07-18 12:14PM EDT425.003.000.000.000.00-506.25%
VOO241220P004300002024-07-18 12:05PM EDT430.003.230.000.000.00-506.25%
VOO241220P004350002024-07-22 9:36AM EDT435.003.700.000.000.00-106.25%
VOO241220P004400002024-07-18 3:00PM EDT440.003.700.000.000.00-406.25%
VOO241220P004450002024-06-28 3:09PM EDT445.004.280.000.000.00-103.13%
VOO241220P004500002024-07-18 2:30PM EDT450.004.600.000.000.00-103.13%
VOO241220P004550002024-07-23 10:35AM EDT455.004.100.000.000.00-103.13%
VOO241220P004600002024-07-18 11:33AM EDT460.005.500.000.000.00-203.13%
VOO241220P004650002024-07-22 12:39PM EDT465.005.900.000.000.00-103.13%
VOO241220P004700002024-07-08 2:00PM EDT470.005.510.000.000.00-203.13%
VOO241220P004750002024-07-10 10:23AM EDT475.005.900.000.000.00-403.13%
VOO241220P004800002024-07-23 2:41PM EDT480.007.320.000.000.00-101.56%
VOO241220P004850002024-07-17 3:01PM EDT485.008.000.000.000.00-201.56%
VOO241220P004900002024-07-23 11:14AM EDT490.008.800.000.000.00-101.56%
VOO241220P004950002024-07-23 1:49PM EDT495.0010.290.000.000.00-200.78%
VOO241220P005000002024-07-19 3:00PM EDT500.0012.800.000.000.00-200.78%
VOO241220P005050002024-07-15 9:30AM EDT505.0010.700.000.000.00-3000.39%
VOO241220P005100002024-07-17 10:48AM EDT510.0013.500.000.000.00-1100.00%
VOO241220P005150002024-07-23 10:09AM EDT515.0016.050.000.000.00-200.00%
VOO241220P005200002024-07-02 2:16PM EDT520.0021.100.000.000.00--00.00%
VOO241220P005250002024-07-18 11:14AM EDT525.0021.500.000.000.00-100.00%
VOO241220P005300002024-07-09 12:33PM EDT530.0022.300.000.000.00-200.00%
VOO241220P005350002024-07-08 9:36AM EDT535.0026.100.000.000.00-200.00%
VOO241220P005400002024-07-10 1:40PM EDT540.0027.200.000.000.00-200.00%