Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO250417C00265000 | 2024-09-17 10:25AM EDT | 265.00 | 259.80 | 270.50 | 274.40 | 0.00 | - | - | 34 | 63.97% |
| VOO250417C00395000 | 2024-08-30 12:25PM EDT | 395.00 | 129.60 | 138.80 | 143.10 | 0.00 | - | 1 | 1 | 33.08% |
| VOO250417C00410000 | 2024-09-26 3:46PM EDT | 410.00 | 127.35 | 131.50 | 135.50 | 0.00 | - | 3 | 2 | 39.63% |
| VOO250417C00420000 | 2024-08-22 11:40AM EDT | 420.00 | 107.35 | 112.50 | 116.60 | 0.00 | - | - | 1 | 25.38% |
| VOO250417C00425000 | 2024-09-20 11:10AM EDT | 425.00 | 108.20 | 118.00 | 121.60 | 0.00 | - | 1 | 1 | 37.07% |
| VOO250417C00430000 | 2024-10-07 12:53PM EDT | 430.00 | 107.65 | 113.00 | 116.90 | 0.00 | - | 5 | 27 | 36.13% |
| VOO250417C00440000 | 2024-09-06 11:04AM EDT | 440.00 | 77.73 | 99.10 | 102.70 | 0.00 | - | 6 | 7 | 29.25% |
| VOO250417C00445000 | 2024-10-02 12:27PM EDT | 445.00 | 93.05 | 99.20 | 103.20 | 0.00 | - | 1 | 14 | 33.63% |
| VOO250417C00450000 | 2024-09-24 10:43AM EDT | 450.00 | 87.31 | 94.70 | 98.70 | 0.00 | - | 2 | 2 | 32.83% |
| VOO250417C00455000 | 2024-08-20 10:40AM EDT | 455.00 | 76.70 | 83.30 | 86.60 | 0.00 | - | - | 1 | 24.66% |
| VOO250417C00460000 | 2024-10-11 3:13PM EDT | 460.00 | 87.92 | 85.80 | 89.80 | +9.52 | +12.14% | 2 | 3 | 31.26% |
| VOO250417C00465000 | 2024-09-16 9:50AM EDT | 465.00 | 68.50 | 81.50 | 85.30 | 0.00 | - | 10 | 10 | 30.39% |
| VOO250417C00475000 | 2024-09-19 1:42PM EDT | 475.00 | 75.45 | 72.80 | 76.60 | +6.35 | +9.19% | 2 | 4 | 28.85% |
| VOO250417C00480000 | 2024-10-07 12:30PM EDT | 480.00 | 63.87 | 68.30 | 72.30 | 0.00 | - | 2 | 7 | 28.08% |
| VOO250417C00485000 | 2024-10-09 10:35AM EDT | 485.00 | 62.50 | 64.20 | 68.10 | 0.00 | - | 2 | 3 | 27.35% |
| VOO250417C00495000 | 2024-10-03 1:14PM EDT | 495.00 | 48.98 | 57.00 | 59.50 | 0.00 | - | 1 | 1 | 25.65% |
| VOO250417C00500000 | 2024-10-02 12:20PM EDT | 500.00 | 47.30 | 52.60 | 55.10 | 0.00 | - | 15 | 26 | 24.67% |
| VOO250417C00505000 | 2024-10-10 11:13AM EDT | 505.00 | 47.70 | 49.10 | 51.00 | 0.00 | - | 3 | 20 | 23.88% |
| VOO250417C00510000 | 2024-09-24 12:13PM EDT | 510.00 | 39.60 | 45.10 | 46.90 | 0.00 | - | 1 | 14 | 23.04% |
| VOO250417C00515000 | 2024-10-10 12:32PM EDT | 515.00 | 40.50 | 41.50 | 43.20 | 0.00 | - | 2 | 45 | 22.42% |
| VOO250417C00520000 | 2024-10-09 11:12AM EDT | 520.00 | 36.00 | 37.20 | 39.50 | 0.00 | - | 1 | 40 | 21.75% |
| VOO250417C00525000 | 2024-10-11 11:46AM EDT | 525.00 | 34.72 | 34.00 | 35.70 | +1.29 | +3.86% | 4 | 24 | 20.94% |
| VOO250417C00530000 | 2024-10-11 11:46AM EDT | 530.00 | 31.12 | 30.60 | 31.80 | +2.68 | +9.42% | 11 | 95 | 20.01% |
| VOO250417C00535000 | 2024-10-11 3:42PM EDT | 535.00 | 27.80 | 27.10 | 28.50 | +2.40 | +9.45% | 2 | 18 | 19.39% |
| VOO250417C00540000 | 2024-10-11 1:34PM EDT | 540.00 | 24.00 | 24.10 | 25.40 | +0.94 | +4.08% | 16 | 32 | 18.83% |
| VOO250417C00545000 | 2024-10-10 10:19AM EDT | 545.00 | 21.40 | 21.20 | 21.90 | +1.40 | +7.00% | 3 | 9 | 17.90% |
| VOO250417C00550000 | 2024-10-11 2:17PM EDT | 550.00 | 18.70 | 18.40 | 19.10 | +1.70 | +10.00% | 38 | 11 | 17.34% |
| VOO250417C00555000 | 2024-10-08 3:44PM EDT | 555.00 | 13.70 | 15.90 | 16.40 | 0.00 | - | 2 | 17 | 16.73% |
| VOO250417C00560000 | 2024-10-10 11:30AM EDT | 560.00 | 13.10 | 13.50 | 14.10 | 0.00 | - | 11 | 27 | 16.28% |
| VOO250417C00565000 | 2024-10-11 3:31PM EDT | 565.00 | 11.80 | 11.40 | 11.90 | +1.80 | +18.00% | 1 | 24 | 15.77% |
| VOO250417C00570000 | 2024-10-04 12:39PM EDT | 570.00 | 7.40 | 9.60 | 10.30 | 0.00 | - | 1 | 10 | 15.58% |
| VOO250417C00575000 | 2024-10-09 11:51AM EDT | 575.00 | 7.15 | 7.50 | 8.60 | 0.00 | - | 4 | 12 | 15.18% |
| VOO250417C00580000 | 2024-10-11 3:58PM EDT | 580.00 | 6.70 | 6.50 | 8.60 | +1.00 | +17.54% | 9 | 2 | 16.08% |
| VOO250417C00585000 | 2024-10-11 10:08AM EDT | 585.00 | 5.00 | 5.40 | 5.90 | +0.70 | +16.28% | 1 | 8 | 14.56% |
| VOO250417C00590000 | 2024-10-10 3:32PM EDT | 590.00 | 3.64 | 4.30 | 4.90 | 0.00 | - | 2 | 3 | 14.36% |
| VOO250417C00595000 | 2024-09-13 11:45AM EDT | 595.00 | 1.95 | 3.50 | 4.00 | 0.00 | - | 1 | 2 | 14.14% |
| VOO250417C00600000 | 2024-09-05 9:30AM EDT | 600.00 | 1.04 | 1.85 | 2.30 | 0.00 | - | - | 1 | 12.67% |
| VOO250417C00605000 | 2024-10-04 9:30AM EDT | 605.00 | 1.55 | 2.20 | 2.65 | 0.00 | - | 1 | 1 | 13.81% |
| VOO250417C00620000 | 2024-09-09 9:37AM EDT | 620.00 | 0.40 | 0.65 | 1.20 | 0.00 | - | 1 | 2 | 13.07% |
| VOO250417C00625000 | 2024-10-09 11:50AM EDT | 625.00 | 0.79 | 0.50 | 1.50 | 0.00 | - | 2 | 11 | 14.25% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO250417P00260000 | 2024-10-09 9:30AM EDT | 260.00 | 0.75 | 0.25 | 1.20 | 0.00 | - | 1 | 4 | 50.54% |
| VOO250417P00265000 | 2024-10-11 9:30AM EDT | 265.00 | 0.80 | 0.30 | 1.25 | 0.00 | - | 1 | 6 | 49.65% |
| VOO250417P00270000 | 2024-10-10 9:30AM EDT | 270.00 | 0.85 | 0.20 | 1.35 | 0.00 | - | 1 | 2 | 49.07% |
| VOO250417P00275000 | 2024-10-10 9:30AM EDT | 275.00 | 0.90 | 0.25 | 1.40 | 0.00 | - | 1 | 4 | 48.18% |
| VOO250417P00280000 | 2024-10-09 9:30AM EDT | 280.00 | 0.95 | 0.25 | 1.45 | +0.05 | +5.56% | 1 | 4 | 47.29% |
| VOO250417P00285000 | 2024-10-04 9:30AM EDT | 285.00 | 0.90 | 0.30 | 1.50 | 0.00 | - | 1 | 7 | 46.40% |
| VOO250417P00290000 | 2024-10-11 9:30AM EDT | 290.00 | 1.05 | 0.35 | 1.60 | 0.00 | - | 1 | 10 | 45.76% |
| VOO250417P00295000 | 2024-09-23 9:30AM EDT | 295.00 | 1.00 | 0.40 | 1.65 | 0.00 | - | - | 1 | 44.87% |
| VOO250417P00300000 | 2024-10-10 9:30AM EDT | 300.00 | 1.20 | 0.40 | 1.70 | 0.00 | - | 1 | 6 | 43.98% |
| VOO250417P00305000 | 2024-10-09 9:30AM EDT | 305.00 | 1.20 | 0.50 | 1.80 | 0.00 | - | 1 | 3 | 43.32% |
| VOO250417P00310000 | 2024-09-30 9:30AM EDT | 310.00 | 1.20 | 0.55 | 1.85 | 0.00 | - | 1 | 3 | 42.43% |
| VOO250417P00315000 | 2024-10-10 9:30AM EDT | 315.00 | 1.40 | 0.50 | 1.80 | 0.00 | - | 1 | 8 | 41.13% |
| VOO250417P00320000 | 2024-10-11 9:30AM EDT | 320.00 | 1.50 | 0.55 | 1.90 | +0.30 | +25.00% | 1 | 4 | 40.47% |
| VOO250417P00325000 | 2024-10-07 12:00PM EDT | 325.00 | 1.50 | 0.60 | 2.10 | 0.00 | - | 1 | 5 | 40.16% |
| VOO250417P00330000 | 2024-10-02 9:30AM EDT | 330.00 | 1.60 | 0.65 | 2.20 | 0.00 | - | - | 1 | 39.45% |
| VOO250417P00335000 | 2024-09-23 11:51AM EDT | 335.00 | 1.53 | 0.80 | 2.25 | 0.00 | - | 1 | 3 | 38.56% |
| VOO250417P00345000 | 2024-09-17 12:47PM EDT | 345.00 | 2.05 | 0.90 | 2.45 | 0.00 | - | 10 | 11 | 37.12% |
| VOO250417P00350000 | 2024-10-07 11:14AM EDT | 350.00 | 1.87 | 0.95 | 2.55 | 0.00 | - | 1 | 4 | 36.38% |
| VOO250417P00355000 | 2024-10-03 9:30AM EDT | 355.00 | 2.20 | 1.00 | 2.65 | 0.00 | - | - | 1 | 35.64% |
| VOO250417P00360000 | 2024-09-10 11:57AM EDT | 360.00 | 2.80 | 1.00 | 2.65 | 0.00 | - | 3 | 9 | 34.61% |
| VOO250417P00365000 | 2024-08-28 11:05AM EDT | 365.00 | 2.43 | 0.70 | 2.30 | 0.00 | - | 2 | 3 | 32.61% |
| VOO250417P00370000 | 2024-10-11 11:22AM EDT | 370.00 | 2.57 | 2.00 | 3.20 | +0.37 | +16.82% | 1 | 4 | 34.00% |
| VOO250417P00380000 | 2024-08-19 2:20PM EDT | 380.00 | 2.55 | 2.80 | 3.50 | 0.00 | - | 1 | 1 | 32.64% |
| VOO250417P00385000 | 2024-09-06 3:41PM EDT | 385.00 | 4.30 | 2.75 | 3.10 | 0.00 | - | 3 | 4 | 30.73% |
| VOO250417P00390000 | 2024-09-18 2:13PM EDT | 390.00 | 3.26 | 2.80 | 3.50 | 0.00 | - | - | 1 | 30.61% |
| VOO250417P00395000 | 2024-10-10 12:13PM EDT | 395.00 | 3.20 | 3.00 | 3.60 | 0.00 | - | 50 | 51 | 29.82% |
| VOO250417P00400000 | 2024-10-02 1:15PM EDT | 400.00 | 3.71 | 3.20 | 3.80 | 0.00 | - | 2 | 18 | 29.21% |
| VOO250417P00410000 | 2024-10-02 1:18PM EDT | 410.00 | 4.25 | 3.50 | 4.30 | 0.00 | - | 1 | 6 | 28.12% |
| VOO250417P00415000 | 2024-10-04 1:16PM EDT | 415.00 | 4.35 | 3.60 | 4.40 | 0.00 | - | 1 | 2 | 27.28% |
| VOO250417P00420000 | 2024-10-01 10:23AM EDT | 420.00 | 4.94 | 3.30 | 4.90 | 0.00 | - | 32 | 109 | 27.08% |
| VOO250417P00425000 | 2024-10-10 10:39AM EDT | 425.00 | 4.80 | 4.20 | 5.00 | 0.00 | - | 1 | 32 | 26.22% |
| VOO250417P00430000 | 2024-09-30 2:24PM EDT | 430.00 | 5.01 | 4.50 | 5.20 | 0.00 | - | 1 | 3 | 25.50% |
| VOO250417P00440000 | 2024-10-02 3:28PM EDT | 440.00 | 6.01 | 5.00 | 7.20 | 0.00 | - | 2 | 12 | 26.05% |
| VOO250417P00450000 | 2024-09-09 11:21AM EDT | 450.00 | 10.80 | 5.90 | 6.50 | 0.00 | - | 46 | 48 | 23.08% |
| VOO250417P00455000 | 2024-10-11 2:38PM EDT | 455.00 | 7.20 | 6.10 | 8.60 | -0.60 | -7.69% | 1 | 331 | 24.37% |
| VOO250417P00460000 | 2024-10-11 3:30PM EDT | 460.00 | 6.73 | 6.50 | 7.40 | +0.63 | +10.33% | 60 | 53 | 21.98% |
| VOO250417P00465000 | 2024-10-02 12:27PM EDT | 465.00 | 8.60 | 6.90 | 7.90 | 0.00 | - | 1 | 1 | 21.43% |
| VOO250417P00470000 | 2024-10-02 11:25AM EDT | 470.00 | 9.30 | 7.40 | 8.40 | 0.00 | - | 8 | 17 | 20.84% |
| VOO250417P00475000 | 2024-10-02 2:29PM EDT | 475.00 | 10.13 | 7.90 | 9.00 | 0.00 | - | 1 | 1 | 20.31% |
| VOO250417P00480000 | 2024-10-02 3:28PM EDT | 480.00 | 10.58 | 8.40 | 10.60 | 0.00 | - | 1 | 9 | 20.62% |
| VOO250417P00485000 | 2024-09-20 9:35AM EDT | 485.00 | 10.25 | 8.70 | 10.60 | 0.00 | - | 1 | 2 | 19.45% |
| VOO250417P00490000 | 2024-09-25 3:13PM EDT | 490.00 | 11.09 | 9.70 | 11.20 | 0.00 | - | 5 | 9 | 18.76% |
| VOO250417P00495000 | 2024-09-18 2:00PM EDT | 495.00 | 13.90 | 9.40 | 11.80 | 0.00 | - | 1 | 1 | 18.04% |
| VOO250417P00500000 | 2024-10-08 10:42AM EDT | 500.00 | 13.50 | 9.80 | 12.50 | 0.00 | - | 3 | 19 | 17.34% |
| VOO250417P00505000 | 2024-09-19 9:30AM EDT | 505.00 | 15.75 | 11.90 | 13.80 | 0.00 | - | 1 | 2 | 17.04% |
| VOO250417P00510000 | 2024-10-09 12:01PM EDT | 510.00 | 14.30 | 12.60 | 14.60 | 0.00 | - | 2 | 34 | 16.29% |
| VOO250417P00515000 | 2024-09-27 12:44PM EDT | 515.00 | 15.86 | 13.90 | 17.10 | 0.00 | - | 2 | 7 | 16.66% |
| VOO250417P00520000 | 2024-10-11 11:22AM EDT | 520.00 | 16.35 | 15.20 | 16.60 | -0.15 | -0.91% | 1 | 15 | 14.87% |
| VOO250417P00525000 | 2024-10-03 1:47PM EDT | 525.00 | 21.75 | 16.50 | 18.20 | 0.00 | - | 1 | 15 | 14.44% |
| VOO250417P00530000 | 2024-10-11 1:15PM EDT | 530.00 | 19.20 | 17.30 | 19.80 | -16.60 | -46.37% | 2 | 2 | 13.90% |
| VOO250417P00535000 | 2024-10-11 11:15AM EDT | 535.00 | 20.45 | 19.00 | 21.10 | -5.05 | -19.80% | 1 | 2 | 13.06% |
© 2024 Yahoo. All rights reserved.