Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 316.10 | 0.00 | - | 2 | 31 | 195.00 | 0.81 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 200.00 | 1.00 | 0.00 | - | 1 | 8 |
| 278.97 | 0.00 | - | 1 | 0 | 205.00 | 3.27 | 0.00 | - | 1 | 2 |
| 274.50 | 0.00 | - | 10 | 10 | 210.00 | 1.80 | 0.00 | - | 1 | 4 |
| 259.50 | 0.00 | - | - | 1 | 215.00 | 1.70 | 0.00 | - | 1 | 2 |
| 263.00 | 0.00 | - | 1 | 0 | 220.00 | 1.90 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 225.00 | 3.80 | 0.00 | - | - | 1 |
| 251.99 | 0.00 | - | - | 1 | 230.00 | 1.00 | -0.80 | -44.44% | 10 | 10 |
| 290.75 | 0.00 | - | 2 | 0 | 235.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 1.74 | 0.00 | - | 7 | 5 |
| - | - | - | - | - | 245.00 | 1.60 | 0.00 | - | 1 | 3 |
| 258.50 | 0.00 | - | 1 | 7 | 250.00 | 1.75 | 0.00 | - | 1 | 17 |
| 257.00 | 0.00 | - | - | 1 | 255.00 | 6.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 3.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 265.00 | 2.12 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 270.00 | 7.90 | 0.00 | - | - | 1 |
| 201.00 | 0.00 | - | - | 1 | 275.00 | 3.90 | 0.00 | - | - | 7 |
| 235.00 | 0.00 | - | 1 | 1 | 280.00 | 3.55 | 0.00 | - | 1 | 6 |
| 215.60 | 0.00 | - | 1 | 1 | 285.00 | 4.51 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 290.00 | 4.80 | 0.00 | - | 1 | 0 |
| 125.30 | 0.00 | - | - | 1 | 295.00 | 2.50 | 0.00 | - | 1 | 5 |
| 202.00 | 0.00 | - | 3 | 4 | 300.00 | 3.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 305.00 | 3.00 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 310.00 | 2.00 | 0.00 | - | 1 | 8 |
| 112.13 | 0.00 | - | - | 1 | 315.00 | 4.06 | 0.00 | - | 1 | 16 |
| 158.50 | 0.00 | - | 2 | 2 | 320.00 | 3.60 | 0.00 | - | 1 | 17 |
| 133.50 | 0.00 | - | - | 1 | 325.00 | 3.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 330.00 | 4.80 | 0.00 | - | 1 | 3 |
| 144.60 | 0.00 | - | 2 | 1 | 335.00 | 4.30 | 0.00 | - | 2 | 4 |
| 197.50 | 0.00 | - | 2 | 7 | 340.00 | 3.54 | 0.00 | - | 7 | 14 |
| - | - | - | - | - | 345.00 | 5.28 | 0.00 | - | 1 | 5 |
| 117.42 | 0.00 | - | 1 | 0 | 350.00 | 8.50 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 355.00 | 12.00 | 0.00 | - | 3 | 0 |
| 144.50 | 0.00 | - | 1 | 2 | 360.00 | 5.50 | 0.00 | - | 1 | 20 |
| 150.50 | 0.00 | - | 1 | 1 | 365.00 | 5.16 | 0.00 | - | 2 | 2 |
| 165.16 | 0.00 | - | 1 | 1 | 370.00 | 6.00 | 0.00 | - | 1 | 19 |
| 148.85 | 0.00 | - | 1 | 13 | 375.00 | 6.80 | 0.00 | - | 1 | 10 |
| 126.50 | 0.00 | - | 1 | 0 | 380.00 | 7.50 | 0.00 | - | 1 | 22 |
| 145.49 | 0.00 | - | 1 | 15 | 385.00 | 8.70 | 0.00 | - | 1 | 3 |
| 148.00 | 0.00 | - | 5 | 27 | 390.00 | 7.60 | 0.00 | - | 2 | 55 |
| 128.45 | 0.00 | - | 1 | 19 | 395.00 | 12.50 | 0.00 | - | 2 | 3 |
| 112.00 | 0.00 | - | 1 | 92 | 400.00 | 9.25 | 0.00 | - | 3 | 31 |
| 135.00 | 0.00 | - | 2 | 6 | 405.00 | 9.50 | 0.00 | - | 1 | 2 |
| 129.64 | 0.00 | - | 1 | 7 | 410.00 | 12.40 | 0.00 | - | 1 | 9 |
| 132.00 | 0.00 | - | 1 | 49 | 415.00 | 15.64 | 0.00 | - | 1 | 2 |
| 119.31 | 0.00 | - | 1 | 29 | 420.00 | 11.20 | +0.60 | +5.66% | 5 | 48 |
| 120.00 | 0.00 | - | 3 | 28 | 425.00 | 11.50 | 0.00 | - | 2 | 15 |
| 108.15 | 0.00 | - | 1 | 20 | 430.00 | 12.20 | 0.00 | - | 1 | 80 |
| 103.30 | 0.00 | - | 1 | 48 | 435.00 | 14.20 | 0.00 | - | 3 | 7 |
| 106.10 | 0.00 | - | 1 | 36 | 440.00 | 13.80 | 0.00 | - | 2 | 5 |
| 79.00 | 0.00 | - | 2 | 14 | 445.00 | 13.00 | 0.00 | - | 1 | 5 |
| 97.75 | +22.75 | +30.33% | 1 | 33 | 450.00 | 15.20 | +0.80 | +5.56% | 5 | 19 |
| 69.99 | 0.00 | - | 1 | 0 | 455.00 | 30.00 | 0.00 | - | 1 | 21 |
| 70.24 | 0.00 | - | 1 | 17 | 460.00 | 19.80 | 0.00 | - | 1 | 12 |
| 79.30 | 0.00 | - | 1 | 19 | 465.00 | 17.35 | 0.00 | - | 3 | 51 |
| 64.43 | 0.00 | - | 1 | 27 | 470.00 | 20.50 | 0.00 | - | 1 | 22 |
| 78.10 | +1.10 | +1.43% | 7 | 201 | 475.00 | 25.15 | 0.00 | - | 5 | 34 |
| 71.00 | 0.00 | - | 1 | 60 | 480.00 | 22.52 | 0.00 | - | 1 | 66 |
| 58.00 | 0.00 | - | 1 | 22 | 485.00 | 22.76 | -0.80 | -3.40% | 6 | 32 |
| 67.38 | 0.00 | - | 1 | 31 | 490.00 | 25.25 | 0.00 | - | 8 | 61 |
| 63.50 | 0.00 | - | 30 | 68 | 495.00 | 29.29 | 0.00 | - | 1 | 25 |
| 59.00 | 0.00 | - | 1 | 65 | 500.00 | 31.38 | 0.00 | - | 1 | 26 |
| 52.62 | 0.00 | - | 1 | 41 | 505.00 | 30.92 | 0.00 | - | 1 | 16 |
| 49.31 | 0.00 | - | 1 | 19 | 510.00 | 28.56 | -1.33 | -4.45% | 3 | 17 |
| 46.56 | 0.00 | - | 15 | 54 | 515.00 | 32.50 | 0.00 | - | 1 | 10 |
| 46.50 | -2.00 | -4.12% | 1 | 22 | 520.00 | 34.00 | 0.00 | - | 1 | 3 |
| 41.20 | +6.05 | +17.21% | 1 | 17 | 525.00 | 33.00 | 0.00 | - | 1 | 1 |
| 39.00 | 0.00 | - | 2 | 6 | 530.00 | 42.21 | 0.00 | - | 2 | 2 |
| 38.30 | 0.00 | - | 1 | 5 | 535.00 | 41.50 | 0.00 | - | 6 | 7 |
| 31.75 | 0.00 | - | 8 | 13 | 540.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 2 | 10 | 545.00 | 41.50 | 0.00 | - | 1 | 1 |
| 24.75 | 0.00 | - | 1 | 40 | 550.00 | 44.61 | 0.00 | - | 4 | 9 |
| 17.90 | 0.00 | - | 1 | 10 | 555.00 | 48.95 | 0.00 | - | 2 | 2 |
| 23.30 | 0.00 | - | 1 | 15 | 560.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | 5 | 11 | 565.00 | - | - | - | - | - |
| 18.72 | 0.00 | - | 1 | 15 | 570.00 | - | - | - | - | - |
| 18.65 | 0.00 | - | 1 | 7 | 575.00 | 66.50 | 0.00 | - | 2 | 0 |
| 12.52 | 0.00 | - | 1 | 24 | 580.00 | 70.50 | 0.00 | - | 2 | 0 |
| 12.70 | 0.00 | - | 6 | 18 | 585.00 | - | - | - | - | - |
| 11.35 | 0.00 | - | 1 | 51 | 590.00 | - | - | - | - | - |
| 11.23 | +0.14 | +1.26% | 1 | 15 | 595.00 | - | - | - | - | - |
| 9.70 | +2.05 | +26.80% | 1 | 21 | 600.00 | 201.30 | 0.00 | - | 2 | 0 |
| 5.20 | 0.00 | - | 6 | 17 | 605.00 | - | - | - | - | - |
| 5.01 | 0.00 | - | 1 | 11 | 610.00 | - | - | - | - | - |
| 4.33 | 0.00 | - | 1 | 9 | 615.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 1 | 2 | 620.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1 | 19 | 625.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 1 | 5 | 630.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 2 | 4 | 635.00 | - | - | - | - | - |
| 3.50 | +0.95 | +37.25% | 2 | 36 | 640.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 10 | 29 | 645.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 17 | 650.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 3 | 655.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 1 | 660.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 2 | 665.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 33 | 34 | 670.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 28 | 675.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 35 | 37 | 680.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 79 | 685.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 1 | 2 | 690.00 | - | - | - | - | - |
| 1.04 | +0.09 | +9.47% | 1 | 37 | 695.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 2 | 700.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 715.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 4 | 11 | 720.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 15 | 725.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | - | 1 | 730.00 | 246.25 | 0.00 | - | - | 0 |
| 0.69 | 0.00 | - | 3 | 3 | 735.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 1 | 740.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 750.00 | 252.60 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 2 | 76 | 755.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 4 | 765.00 | - | - | - | - | - |
| 0.80 | +0.32 | +66.67% | 5 | 8 | 770.00 | - | - | - | - | - |
| 0.30 | -1.35 | -81.82% | 4 | 3 | 775.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.