Australia markets closed

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
502.94+3.96 (+0.79%)
At close: 04:00PM EDT
503.17 +0.23 (+0.05%)
Pre-market: 05:19AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240621C001750002022-08-30 10:28AM EDT175.00198.50164.00169.000.00--10.00%
VOO240621C001800002024-01-31 10:30AM EDT180.00270.700.000.000.00-320.00%
VOO240621C002000002024-04-23 10:14AM EDT200.00264.800.000.000.00-930.00%
VOO240621C002050002022-07-06 1:08PM EDT205.00154.00178.00183.000.00--110.00%
VOO240621C002150002023-10-06 2:12PM EDT215.00185.65187.20191.800.00-210.00%
VOO240621C002200002022-09-26 10:06AM EDT220.00133.70144.00149.000.00-120.00%
VOO240621C002250002022-11-28 1:59PM EDT225.00153.00134.60137.900.00-100.00%
VOO240621C002300002023-10-02 3:54PM EDT230.00169.00162.20166.200.00-20500.00%
VOO240621C002400002024-03-22 3:58PM EDT240.00243.38215.70218.500.00-26270.00%
VOO240621C002500002022-08-01 10:06AM EDT250.00142.90131.90134.900.00-120.00%
VOO240621C002550002023-10-26 1:17PM EDT255.00131.80167.00171.100.00-700.00%
VOO240621C002600002024-01-31 10:30AM EDT260.00191.200.000.000.00-4260.00%
VOO240621C002650002022-08-16 12:51PM EDT265.00146.20113.50118.000.00-220.00%
VOO240621C002700002022-10-04 2:05PM EDT270.00101.0096.50100.500.00-100.00%
VOO240621C002750002022-10-28 2:18PM EDT275.00105.50114.70119.200.00-100.00%
VOO240621C002800002023-11-13 4:34PM EDT280.00133.20155.50159.500.00-3230.00%
VOO240621C002850002022-10-28 2:18PM EDT285.0098.00106.50111.500.00-100.00%
VOO240621C002900002023-01-17 11:40AM EDT290.0098.45105.50110.500.00-610.00%
VOO240621C002950002022-12-30 2:30PM EDT295.0082.0496.00101.000.00-120.00%
VOO240621C003000002024-06-13 1:03PM EDT300.00198.000.000.000.00-100.00%
VOO240621C003050002023-04-14 12:54PM EDT305.0092.3090.7093.500.00-110.00%
VOO240621C003100002024-01-04 1:51PM EDT310.00128.00148.10152.000.00-4150.00%
VOO240621C003150002023-09-27 2:06PM EDT315.0088.7874.3078.100.00-2270.00%
VOO240621C003200002024-05-29 11:06AM EDT320.00165.600.000.000.00-100.00%
VOO240621C003250002024-06-05 12:59PM EDT325.00164.990.000.000.00-100.00%
VOO240621C003300002024-06-17 10:24AM EDT330.00168.370.000.000.00-100.00%
VOO240621C003350002024-03-21 1:41PM EDT335.00151.35122.00124.800.00-510.00%
VOO240621C003400002024-06-13 3:59PM EDT340.00159.990.000.000.00-100.00%
VOO240621C003450002024-03-21 12:27PM EDT345.00141.56112.10115.000.00-120.00%
VOO240621C003500002024-06-17 1:09PM EDT350.00152.300.000.000.00-900.00%
VOO240621C003550002024-06-05 12:52PM EDT355.00135.670.000.000.00-200.00%
VOO240621C003600002024-05-29 10:40AM EDT360.00126.200.000.000.00-600.00%
VOO240621C003650002024-03-21 11:19AM EDT365.00121.7392.6095.400.00-1950.00%
VOO240621C003700002024-05-29 10:10AM EDT370.00116.900.000.000.00-1800.00%
VOO240621C003750002024-03-21 11:19AM EDT375.00112.0582.7085.700.00-5720.00%
VOO240621C003800002024-06-11 12:10PM EDT380.00111.650.000.000.00-100.00%
VOO240621C003850002024-05-24 2:24PM EDT385.00103.700.000.000.00-200.00%
VOO240621C003900002024-05-29 11:53AM EDT390.0095.500.000.000.00-100.00%
VOO240621C003950002024-05-30 3:45PM EDT395.0087.480.000.000.00-1200.00%
VOO240621C004000002024-06-04 10:50AM EDT400.0085.650.000.000.00-100.00%
VOO240621C004050002024-06-17 11:24AM EDT405.0095.460.000.000.00-200.00%
VOO240621C004100002024-06-10 11:30AM EDT410.0081.990.000.000.00-200.00%
VOO240621C004150002024-06-17 9:49AM EDT415.0084.250.000.000.00-100.00%
VOO240621C004200002024-06-17 12:22PM EDT420.0081.000.000.000.00-600.00%
VOO240621C004250002024-06-17 10:31AM EDT425.0074.050.000.000.00-1800.00%
VOO240621C004300002024-06-17 11:12AM EDT430.0070.000.000.000.00-2100.00%
VOO240621C004350002024-06-17 12:14PM EDT435.0065.650.000.000.00-300.00%
VOO240621C004400002024-06-17 3:17PM EDT440.0065.800.000.000.00-800.00%
VOO240621C004450002024-06-14 3:15PM EDT445.0053.900.000.000.00-100.00%
VOO240621C004500002024-06-17 2:41PM EDT450.0054.500.000.000.00-1300.00%
VOO240621C004550002024-06-17 2:01PM EDT455.0049.500.000.000.00-400.00%
VOO240621C004600002024-06-17 10:52AM EDT460.0039.420.000.000.00-300.00%
VOO240621C004650002024-06-17 1:42PM EDT465.0038.990.000.000.00-700.00%
VOO240621C004700002024-06-17 3:49PM EDT470.0033.800.000.000.00-3200.00%
VOO240621C004750002024-06-17 3:03PM EDT475.0029.180.000.000.00-3200.00%
VOO240621C004775002024-06-11 2:21PM EDT477.5016.500.000.000.00--00.00%
VOO240621C004800002024-06-17 3:12PM EDT480.0024.550.000.000.00-3700.00%
VOO240621C004850002024-06-17 2:50PM EDT485.0017.900.000.000.00-1400.00%
VOO240621C004875002024-06-17 1:27PM EDT487.5015.230.000.000.00-2000.00%
VOO240621C004900002024-06-17 3:44PM EDT490.0014.450.000.000.00-4300.00%
VOO240621C004925002024-06-17 1:27PM EDT492.5010.230.000.000.00-2000.00%
VOO240621C004950002024-06-17 3:58PM EDT495.008.250.000.000.00-18200.00%
VOO240621C004975002024-06-17 2:50PM EDT497.506.100.000.000.00-6200.00%
VOO240621C005000002024-06-17 3:58PM EDT500.004.300.000.000.00-35000.00%
VOO240621C005025002024-06-17 3:59PM EDT502.502.400.000.000.00-17200.00%
VOO240621C005050002024-06-17 3:59PM EDT505.001.150.000.000.00-24200.78%
VOO240621C005075002024-06-17 3:26PM EDT507.500.740.000.000.00-6101.56%
VOO240621C005100002024-06-17 3:48PM EDT510.000.200.000.000.00-8203.13%
VOO240621C005125002024-06-17 3:10PM EDT512.500.140.000.000.00-703.13%
VOO240621C005150002024-06-17 2:28PM EDT515.000.050.000.000.00-806.25%
VOO240621C005200002024-06-17 3:22PM EDT520.000.050.000.000.00-1206.25%
VOO240621C005250002024-06-17 2:47PM EDT525.000.010.000.000.00-2012.50%
VOO240621C005300002024-06-17 2:47PM EDT530.000.040.000.000.00-2012.50%
VOO240621C005350002024-03-28 2:28PM EDT535.000.550.000.750.00-1741.04%
VOO240621C005400002024-04-01 10:18AM EDT540.000.210.000.750.00-11445.65%
VOO240621C005450002024-04-05 9:30AM EDT545.000.200.000.750.00-1350.12%
VOO240621C005500002024-05-17 1:51PM EDT550.000.050.000.400.00-11548.10%
VOO240621C005600002024-03-04 12:12PM EDT560.000.180.000.750.00-2455.18%
VOO240621C005650002024-05-15 10:55AM EDT565.000.050.000.750.00--158.89%
VOO240621C005700002024-02-23 1:57PM EDT570.000.400.001.350.00-1369.43%
VOO240621C005850002022-08-24 11:25AM EDT585.002.100.005.000.00--1107.15%
VOO240621C006200002024-06-17 11:11AM EDT620.000.020.000.000.00-1050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240621P001650002024-03-20 3:56PM EDT165.000.100.000.750.00-210446.48%
VOO240621P001700002022-10-18 10:39AM EDT170.003.350.005.000.00-12578.61%
VOO240621P001750002022-12-28 4:37PM EDT175.002.900.005.000.00-35564.26%
VOO240621P001800002023-03-17 2:42PM EDT180.001.700.005.000.00-13550.39%
VOO240621P001850002024-02-20 10:30AM EDT185.000.100.000.750.00-12402.93%
VOO240621P001900002024-04-08 2:44PM EDT190.000.100.000.750.00-57392.77%
VOO240621P001950002024-02-06 4:39PM EDT195.000.050.000.750.00-13383.01%
VOO240621P002000002024-02-06 4:39PM EDT200.000.050.000.750.00-39373.44%
VOO240621P002050002023-05-11 12:44PM EDT205.002.000.203.000.00-13449.32%
VOO240621P002100002023-02-27 12:19PM EDT210.002.500.450.000.00-10333.79%
VOO240621P002150002023-11-16 12:32PM EDT215.000.600.002.450.00-2529409.08%
VOO240621P002200002024-04-24 2:30PM EDT220.000.070.000.050.00-2202256.25%
VOO240621P002250002023-12-22 10:48AM EDT225.000.050.000.750.00-13328.71%
VOO240621P002300002024-01-25 12:14PM EDT230.000.300.001.350.00-12346.68%
VOO240621P002350002024-01-18 11:11AM EDT235.000.300.001.000.00-13324.22%
VOO240621P002400002024-03-27 2:42PM EDT240.000.150.000.750.00-4410304.30%
VOO240621P002450002023-04-13 12:08PM EDT245.003.722.505.800.00-11442.73%
VOO240621P002500002024-02-05 12:43PM EDT250.000.200.000.750.00-138288.67%
VOO240621P002550002023-06-06 1:54PM EDT255.002.751.054.200.00--26383.01%
VOO240621P002600002023-08-11 9:30AM EDT260.002.350.004.000.00-200201354.54%
VOO240621P002650002023-10-24 10:34AM EDT265.002.000.451.900.00-1207314.94%
VOO240621P002700002024-01-26 10:43AM EDT270.000.200.001.450.00-3047284.47%
VOO240621P002750002024-05-06 3:41PM EDT275.000.050.000.050.00-146155190.63%
VOO240621P002800002024-05-21 3:52PM EDT280.000.010.000.000.00-5050.00%
VOO240621P002850002024-05-07 9:35AM EDT285.000.050.000.000.00-11217750.00%
VOO240621P002900002024-04-16 9:41AM EDT290.000.220.000.750.00-1469232.23%
VOO240621P002950002024-03-05 4:24PM EDT295.000.390.001.350.00-18245.22%
VOO240621P003000002024-05-22 11:33AM EDT300.000.020.000.000.00-3050.00%
VOO240621P003050002024-06-06 12:33PM EDT305.000.020.000.000.00-1050.00%
VOO240621P003100002024-01-08 10:34AM EDT310.001.080.000.000.00-12750.00%
VOO240621P003150002024-04-30 10:01AM EDT315.000.050.000.050.00-3119150.00%
VOO240621P003200002024-05-21 10:13AM EDT320.000.010.000.000.00-2050.00%
VOO240621P003250002024-05-20 11:15AM EDT325.000.060.000.000.00-1050.00%
VOO240621P003300002024-06-11 1:59PM EDT330.000.020.000.000.00-1050.00%
VOO240621P003350002024-05-15 12:31PM EDT335.000.050.000.750.00-2155176.76%
VOO240621P003400002024-05-23 2:06PM EDT340.000.050.000.000.00-1050.00%
VOO240621P003450002024-05-13 9:52AM EDT345.000.470.001.350.00-235180.47%
VOO240621P003500002024-06-13 9:31AM EDT350.000.020.000.000.00-1050.00%
VOO240621P003550002024-05-31 10:10AM EDT355.000.110.000.000.00-5050.00%
VOO240621P003600002024-06-03 9:49AM EDT360.000.050.000.000.00-2050.00%
VOO240621P003650002024-05-02 3:46PM EDT365.000.320.000.750.00-1126143.36%
VOO240621P003700002024-05-31 11:35AM EDT370.000.050.000.000.00-1050.00%
VOO240621P003750002024-06-12 2:10PM EDT375.000.050.000.000.00-20050.00%
VOO240621P003800002024-05-30 9:30AM EDT380.000.750.000.000.00-1050.00%
VOO240621P003850002024-04-29 11:02AM EDT385.000.440.050.750.00-224123.44%
VOO240621P003900002024-06-06 10:13AM EDT390.000.150.000.000.00-10050.00%
VOO240621P003950002024-05-08 11:17AM EDT395.000.300.001.350.00-120123.05%
VOO240621P004000002024-05-31 2:43PM EDT400.000.320.000.000.00-2050.00%
VOO240621P004050002024-05-13 12:06PM EDT405.000.100.001.300.00-162111.43%
VOO240621P004100002024-06-17 12:55PM EDT410.000.020.000.000.00-5050.00%
VOO240621P004150002024-06-14 11:06AM EDT415.000.250.000.000.00-6050.00%
VOO240621P004200002024-06-14 11:06AM EDT420.000.380.000.000.00-3025.00%
VOO240621P004250002024-06-13 3:15PM EDT425.000.150.000.000.00-1025.00%
VOO240621P004300002024-06-05 12:21PM EDT430.000.380.000.000.00-1025.00%
VOO240621P004350002024-05-31 2:43PM EDT435.000.470.000.000.00-2025.00%
VOO240621P004400002024-06-06 12:26PM EDT440.000.160.000.000.00-1025.00%
VOO240621P004450002024-06-17 2:47PM EDT445.000.040.000.000.00-2025.00%
VOO240621P004500002024-06-17 2:47PM EDT450.000.130.000.000.00-3025.00%
VOO240621P004550002024-06-17 10:40AM EDT455.000.050.000.000.00-4025.00%
VOO240621P004600002024-06-17 3:59PM EDT460.000.050.000.000.00-6012.50%
VOO240621P004650002024-06-17 3:42PM EDT465.000.080.000.000.00-7012.50%
VOO240621P004700002024-06-17 2:17PM EDT470.000.100.000.000.00-1012.50%
VOO240621P004750002024-06-17 2:55PM EDT475.000.100.000.000.00-2012.50%
VOO240621P004800002024-06-17 3:33PM EDT480.000.200.000.000.00-2012.50%
VOO240621P004825002024-06-11 11:50AM EDT482.501.200.000.000.00--06.25%
VOO240621P004850002024-06-17 3:30PM EDT485.000.120.000.000.00-806.25%
VOO240621P004875002024-06-17 12:59PM EDT487.500.150.000.000.00-2206.25%
VOO240621P004900002024-06-17 3:37PM EDT490.000.150.000.000.00-1106.25%
VOO240621P004925002024-06-17 1:52PM EDT492.500.200.000.000.00-2506.25%
VOO240621P004950002024-06-17 3:30PM EDT495.000.300.000.000.00-3503.13%
VOO240621P004975002024-06-17 3:54PM EDT497.500.500.000.000.00-3803.13%
VOO240621P005000002024-06-17 3:59PM EDT500.000.930.000.000.00-5401.56%
VOO240621P005025002024-06-17 3:05PM EDT502.501.500.000.000.00-1500.20%
VOO240621P005050002024-06-17 3:46PM EDT505.002.520.000.000.00-700.00%
VOO240621P005100002024-05-16 1:54PM EDT510.0022.808.6013.300.00--044.20%
VOO240621P005200002024-05-21 3:56PM EDT520.0031.600.000.000.00-100.00%
VOO240621P005350002024-02-26 10:45AM EDT535.0067.5555.2059.100.00-10180.47%
VOO240621P005700002023-02-23 3:47PM EDT570.00202.10204.00209.000.00--0785.25%
VOO240621P005800002023-03-31 12:35PM EDT580.00205.38195.50200.500.00-20709.00%