Australia markets closed

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
514.55+3.16 (+0.62%)
At close: 04:00PM EDT
514.24 -0.31 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO260116C001950002024-03-08 1:09PM EDT195.00290.00289.00293.500.00-10250.00%
VOO260116C002050002024-01-24 12:43PM EDT205.00254.20268.00273.000.00--10.00%
VOO260116C002100002024-05-31 12:17PM EDT210.00274.50298.00303.000.00-10100.00%
VOO260116C002150002024-02-29 10:38AM EDT215.00259.50274.50279.500.00--10.00%
VOO260116C002200002024-01-09 10:58AM EDT220.00227.00245.00250.000.00--10.00%
VOO260116C002300002024-04-30 9:37AM EDT230.00251.99261.00266.000.00--10.00%
VOO260116C002350002024-07-12 1:16PM EDT235.00290.75288.00293.00+76.07+35.43%2251.32%
VOO260116C002500002024-01-25 11:40AM EDT250.00213.30228.00233.000.00-450.00%
VOO260116C002550002024-06-14 1:31PM EDT255.00257.00270.00274.000.00--150.88%
VOO260116C002750002024-02-08 3:55PM EDT275.00201.00209.50214.000.00--10.00%
VOO260116C002800002024-04-17 12:33PM EDT280.00200.00221.00226.000.00-110.00%
VOO260116C002950002023-10-03 11:32AM EDT295.00125.30125.50129.600.00--10.00%
VOO260116C003000002024-06-04 2:37PM EDT300.00202.00222.50227.500.00-3439.83%
VOO260116C003150002023-10-03 9:58AM EDT315.00112.13110.00114.100.00--10.00%
VOO260116C003200002024-02-21 11:00AM EDT320.00158.50180.00185.000.00-220.00%
VOO260116C003250002023-12-14 2:29PM EDT325.00133.50134.50139.500.00--10.00%
VOO260116C003350002024-02-21 11:30AM EDT335.00144.60167.50172.500.00-210.00%
VOO260116C003400002024-07-12 1:17PM EDT340.00197.50192.50197.50+13.50+7.34%2540.27%
VOO260116C003500002023-12-22 1:54PM EDT350.00117.42124.50129.000.00-100.00%
VOO260116C003600002024-04-11 12:36PM EDT360.00144.50143.50148.500.00-120.00%
VOO260116C003700002024-07-05 12:32PM EDT370.00165.16166.00171.000.00-1136.76%
VOO260116C003750002024-07-05 9:30AM EDT375.00160.50161.50166.500.00-21336.11%
VOO260116C003800002024-07-03 10:50AM EDT380.00155.58157.50162.000.00-110735.46%
VOO260116C003850002024-07-05 9:30AM EDT385.00152.00153.00157.500.00-11434.81%
VOO260116C003900002024-07-05 9:30AM EDT390.00148.00148.50153.500.00-52734.44%
VOO260116C003950002024-02-29 12:52PM EDT395.00108.20119.00124.000.00-11816.79%
VOO260116C004000002024-07-03 10:30AM EDT400.00135.84140.00144.500.00-29033.12%
VOO260116C004050002024-07-05 9:30AM EDT405.00135.00136.00140.500.00-2632.73%
VOO260116C004100002024-03-20 2:17PM EDT410.00104.3887.0089.900.00-1360.00%
VOO260116C004150002024-07-10 12:10PM EDT415.00129.51127.50132.000.00-15031.64%
VOO260116C004200002024-07-10 12:10PM EDT420.00124.99123.50128.000.00-12231.21%
VOO260116C004250002024-06-26 10:12AM EDT425.00111.61119.00124.000.00-12830.78%
VOO260116C004300002024-07-02 11:13AM EDT430.00108.15115.00120.000.00-12030.33%
VOO260116C004350002024-07-03 10:01AM EDT435.00106.64111.00115.500.00-14729.62%
VOO260116C004400002024-07-10 10:16AM EDT440.00108.60107.00111.500.00-13529.15%
VOO260116C004450002024-07-12 10:26AM EDT445.00105.65103.00108.00+1.25+1.20%12428.91%
VOO260116C004500002024-07-12 10:26AM EDT450.00101.3599.00103.50+3.35+3.42%13128.18%
VOO260116C004550002024-07-08 12:27PM EDT455.0092.0095.00100.000.00-1527.90%
VOO260116C004600002024-07-12 2:49PM EDT460.0098.0091.5096.00+16.00+19.51%11427.38%
VOO260116C004650002024-05-10 3:59PM EDT465.0065.0071.0074.500.00-11818.97%
VOO260116C004700002024-06-21 3:23PM EDT470.0077.0084.0088.500.00-62626.52%
VOO260116C004750002024-07-03 11:43AM EDT475.0076.4280.0084.500.00-119625.96%
VOO260116C004800002024-07-11 11:36AM EDT480.0077.0076.5080.500.00-15425.38%
VOO260116C004850002024-07-09 2:09PM EDT485.0073.5073.0077.500.00-12025.22%
VOO260116C004900002024-07-11 1:20PM EDT490.0069.7469.5073.500.00-11724.61%
VOO260116C004950002024-07-10 11:47AM EDT495.0067.5066.0069.900.00-11424.15%
VOO260116C005000002024-07-08 11:42AM EDT500.0061.5062.5066.500.00-12523.75%
VOO260116C005050002024-07-11 1:20PM EDT505.0059.2459.5063.000.00-2623.30%
VOO260116C005100002024-07-12 1:27PM EDT510.0059.5055.7059.90+2.50+4.39%31722.98%
VOO260116C005150002024-07-12 1:27PM EDT515.0056.1552.5056.50+8.15+16.98%3622.52%
VOO260116C005200002024-07-11 1:07PM EDT520.0047.5049.1053.100.00-11122.04%
VOO260116C005250002024-05-15 9:51AM EDT525.0032.5035.5040.500.00-2317.88%
VOO260116C005300002024-07-11 10:20AM EDT530.0046.0043.0047.400.00-1721.43%
VOO260116C005350002024-07-02 9:47AM EDT535.0036.5040.0044.500.00-1221.07%
VOO260116C005400002024-04-24 11:48AM EDT540.0020.0024.9029.000.00-4815.65%
VOO260116C005450002024-04-02 9:39AM EDT545.0024.2014.1020.800.00-4813.04%
VOO260116C005500002024-06-17 9:48AM EDT550.0027.0031.7036.000.00-1619.88%
VOO260116C005550002024-07-09 12:09PM EDT555.0030.3029.1033.500.00-5619.56%
VOO260116C005600002024-07-12 11:42AM EDT560.0029.8026.7030.00+1.88+6.73%11418.80%
VOO260116C005650002024-07-01 10:14AM EDT565.0021.0524.5028.800.00-1618.94%
VOO260116C005700002024-07-05 9:40AM EDT570.0022.0022.1026.500.00-251418.60%
VOO260116C005750002024-07-09 9:48AM EDT575.0022.7020.2024.500.00-1518.34%
VOO260116C005800002024-07-12 1:59PM EDT580.0022.1018.3022.50+2.37+12.01%11418.05%
VOO260116C005850002024-07-11 10:20AM EDT585.0021.0016.5021.00+1.88+9.83%21017.95%
VOO260116C005900002024-07-12 12:39PM EDT590.0019.5015.9018.80+4.28+28.12%65817.49%
VOO260116C005950002024-07-10 1:49PM EDT595.0015.6014.2017.000.00-1817.17%
VOO260116C006000002024-07-12 10:47AM EDT600.0015.0012.9015.40+1.00+7.14%21316.90%
VOO260116C006050002024-07-08 11:32AM EDT605.0011.3011.3014.100.00-11316.74%
VOO260116C006100002024-07-12 2:10PM EDT610.0012.2010.0012.80+5.40+79.41%1516.53%
VOO260116C006150002024-07-05 10:49AM EDT615.008.258.8011.700.00-4516.40%
VOO260116C006200002024-07-12 12:46PM EDT620.009.008.3010.70+3.70+69.81%1116.28%
VOO260116C006250002024-06-05 11:26AM EDT625.004.706.409.000.00--215.71%
VOO260116C006300002024-07-05 9:53AM EDT630.005.905.909.000.00-1516.11%
VOO260116C006350002024-03-21 9:30AM EDT635.004.501.752.700.00-1211.77%
VOO260116C006400002024-07-10 2:45PM EDT640.005.104.307.300.00-1715.80%
VOO260116C006450002024-07-09 9:30AM EDT645.004.803.806.500.00-102815.62%
VOO260116C006500002024-07-08 10:14AM EDT650.004.103.005.900.00-11315.53%
VOO260116C006550002024-06-17 2:58PM EDT655.003.802.305.400.00-1315.50%
VOO260116C006600002024-04-01 11:53AM EDT660.003.000.103.700.00-1114.37%
VOO260116C006650002024-07-12 9:40AM EDT665.003.502.054.30+1.20+52.17%121215.24%
VOO260116C006700002024-07-10 2:42PM EDT670.003.001.903.900.00-333415.19%
VOO260116C006750002024-07-10 12:02PM EDT675.003.701.403.600.00-12815.21%
VOO260116C006850002024-07-11 2:54PM EDT685.001.891.502.000.00-17813.93%
VOO260116C006950002024-07-10 9:30AM EDT695.001.500.551.500.00-63413.71%
VOO260116C007000002024-06-10 11:59AM EDT700.001.450.602.800.00--215.79%
VOO260116C007150002024-05-21 9:30AM EDT715.000.250.000.000.00--16.25%
VOO260116C007200002024-05-22 9:30AM EDT720.001.500.000.000.00-496.25%
VOO260116C007250002024-06-04 1:58PM EDT725.000.800.002.100.00-3016.19%
VOO260116C007350002024-06-07 3:54PM EDT735.000.690.002.950.00-3317.85%
VOO260116C007550002024-07-12 11:33AM EDT755.000.500.050.95-0.03-5.66%10815.43%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO260116P001950002024-07-11 3:02PM EDT195.001.500.202.350.00-2543.77%
VOO260116P002000002024-04-29 9:30AM EDT200.001.000.000.000.00-1812.50%
VOO260116P002050002023-10-04 12:02PM EDT205.003.270.505.500.00-1249.60%
VOO260116P002100002024-07-08 2:50PM EDT210.001.800.002.500.00-1441.18%
VOO260116P002150002024-02-27 2:16PM EDT215.001.700.553.000.00-1241.62%
VOO260116P002200002024-01-16 4:42PM EDT220.001.900.653.200.00-1541.16%
VOO260116P002250002023-09-22 2:02PM EDT225.003.803.407.000.00--147.81%
VOO260116P002300002024-07-11 3:01PM EDT230.002.600.352.700.00-1637.95%
VOO260116P002400002024-05-20 11:53AM EDT240.001.740.052.650.00-7536.02%
VOO260116P002450002024-06-12 1:23PM EDT245.001.600.002.900.00-1335.79%
VOO260116P002500002024-06-07 1:28PM EDT250.001.750.004.800.00-11738.86%
VOO260116P002550002023-10-30 3:25PM EDT255.006.403.907.000.00-1141.52%
VOO260116P002600002024-03-15 12:12PM EDT260.003.101.954.700.00-1336.86%
VOO260116P002650002024-06-10 9:43AM EDT265.002.120.053.100.00-1732.89%
VOO260116P002700002023-10-18 3:25PM EDT270.007.904.208.000.00--140.03%
VOO260116P002750002024-02-13 2:15PM EDT275.003.901.506.500.00--737.03%
VOO260116P002800002024-03-21 9:30AM EDT280.003.552.806.100.00-1635.57%
VOO260116P002850002024-02-13 2:15PM EDT285.004.511.606.500.00-101035.27%
VOO260116P002900002024-04-25 12:18PM EDT290.003.801.254.200.00-1830.97%
VOO260116P002950002024-05-13 12:51PM EDT295.002.900.504.000.00-1429.86%
VOO260116P003000002024-05-02 2:28PM EDT300.003.201.954.700.00-11030.21%
VOO260116P003050002024-07-05 11:15AM EDT305.002.000.954.000.00-11028.35%
VOO260116P003100002024-07-01 11:13AM EDT310.002.651.004.200.00-1727.92%
VOO260116P003150002024-06-11 1:47PM EDT315.003.201.304.500.00-21527.64%
VOO260116P003200002024-07-10 3:00PM EDT320.002.301.254.500.00-21526.90%
VOO260116P003250002024-07-10 2:59PM EDT325.003.291.404.600.00-1226.32%
VOO260116P003300002024-03-28 11:35AM EDT330.005.953.006.200.00-1127.62%
VOO260116P003350002024-05-29 10:44AM EDT335.004.301.955.600.00-2426.16%
VOO260116P003400002024-05-20 3:42PM EDT340.005.292.555.700.00-71325.56%
VOO260116P003450002024-05-21 10:27AM EDT345.005.283.300.000.00-156.25%
VOO260116P003500002024-07-01 10:17AM EDT350.005.092.305.600.00-31124.02%
VOO260116P003550002024-05-21 11:18AM EDT355.006.003.706.800.00-1624.60%
VOO260116P003600002024-07-08 12:16PM EDT360.004.582.856.100.00-11623.16%
VOO260116P003650002024-07-05 12:54PM EDT365.005.163.206.400.00-2222.77%
VOO260116P003700002024-07-11 2:14PM EDT370.005.604.306.200.00-11521.88%
VOO260116P003750002024-07-05 12:54PM EDT375.005.793.607.000.00-21121.96%
VOO260116P003800002024-06-25 2:12PM EDT380.007.504.207.200.00-42021.45%
VOO260116P003850002024-07-01 11:42AM EDT385.008.704.207.600.00-1321.10%
VOO260116P003900002024-06-17 3:21PM EDT390.007.604.908.100.00-25520.82%
VOO260116P003950002024-06-17 2:12PM EDT395.008.265.508.600.00-2420.53%
VOO260116P004000002024-07-10 3:12PM EDT400.007.015.309.200.00-31320.28%
VOO260116P004050002024-05-20 9:55AM EDT405.0010.526.9010.200.00-1120.30%
VOO260116P004100002024-07-01 10:17AM EDT410.0012.006.2010.200.00-11019.58%
VOO260116P004150002024-06-26 10:40AM EDT415.0010.306.6010.700.00-1219.21%
VOO260116P004200002024-06-13 2:56PM EDT420.0010.607.5011.300.00-34018.88%
VOO260116P004250002024-02-26 2:27PM EDT425.0018.9014.0017.800.00-11422.02%
VOO260116P004300002024-06-26 10:38AM EDT430.0012.018.5013.500.00-2518.77%
VOO260116P004350002024-05-17 1:10PM EDT435.0015.8811.5015.700.00-2419.27%
VOO260116P004400002024-06-17 2:21PM EDT440.0013.8010.0014.100.00-2517.61%
VOO260116P004450002024-02-05 3:33PM EDT445.0028.6021.5025.200.00-1422.58%
VOO260116P004500002024-06-24 3:16PM EDT450.0016.2011.5015.200.00-131616.69%
VOO260116P004550002024-06-06 12:56PM EDT455.0018.0012.5017.300.00-202016.99%
VOO260116P004600002024-06-12 9:30AM EDT460.0017.750.000.000.00-1121.56%
VOO260116P004650002024-07-10 11:23AM EDT465.0016.6514.0018.500.00-14815.98%
VOO260116P004700002024-05-29 3:57PM EDT470.0023.7717.5020.800.00-51916.24%
VOO260116P004750002024-07-09 12:38PM EDT475.0018.1116.0020.500.00-33215.27%
VOO260116P004800002024-06-20 10:19AM EDT480.0022.0017.0022.000.00-81715.09%
VOO260116P004850002024-07-11 11:23AM EDT485.0020.9018.0023.000.00-12714.66%
VOO260116P004900002024-06-27 10:21AM EDT490.0024.6519.5024.000.00-2014.20%
VOO260116P004950002024-07-09 2:20PM EDT495.0022.6620.5025.500.00-3413.92%
VOO260116P005000002024-07-12 9:44AM EDT500.0024.4022.0026.500.00-31213.40%
VOO260116P005050002024-07-08 10:58AM EDT505.0026.6623.5028.000.00-2413.04%
VOO260116P005100002024-07-11 11:54AM EDT510.0027.5125.0029.500.00-81012.65%
VOO260116P005200002024-06-27 10:21AM EDT520.0034.8028.0033.000.00-2211.93%
VOO260116P005250002023-11-17 11:00AM EDT525.00111.4091.0096.000.00-1035.87%
VOO260116P005300002024-06-06 9:41AM EDT530.0045.0033.5038.500.00-1111.80%
VOO260116P005500002024-07-11 11:38AM EDT550.0043.0041.0045.50-1.40-3.15%269.10%
VOO260116P006000002023-11-03 10:33AM EDT600.00201.30176.00181.000.00-2049.89%