Australia markets close in 5 hours 2 minutes

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
464.84+5.79 (+1.26%)
At close: 04:00PM EDT
465.46 +0.62 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO241018C003600002024-04-11 2:47PM EDT360.00126.55111.50116.100.00--140.20%
VOO241018C003850002024-04-19 9:54AM EDT385.0085.8087.7092.500.00-2234.57%
VOO241018C003900002024-03-15 9:30AM EDT390.0092.5589.3093.100.00--139.17%
VOO241018C003950002024-03-12 3:13PM EDT395.0092.1090.7094.900.00-2344.34%
VOO241018C004000002024-03-18 1:05PM EDT400.0086.4572.4075.700.00-1228.18%
VOO241018C004050002024-04-18 9:58AM EDT405.0068.8369.5073.700.00-2629.94%
VOO241018C004100002024-04-18 10:23AM EDT410.0065.0065.0069.500.00-5529.25%
VOO241018C004150002024-04-18 12:35PM EDT415.0061.0060.5065.300.00-4828.51%
VOO241018C004200002024-04-19 2:11PM EDT420.0052.8056.0060.900.00-2227.53%
VOO241018C004250002024-04-22 2:13PM EDT425.0052.0952.0056.600.00-42926.60%
VOO241018C004300002024-04-15 3:05PM EDT430.0051.3048.0052.400.00-101325.71%
VOO241018C004350002024-04-19 3:47PM EDT435.0039.3043.5048.400.00-12724.95%
VOO241018C004400002024-04-22 11:49AM EDT440.0036.4539.6044.300.00-32324.04%
VOO241018C004450002024-04-19 10:56AM EDT445.0034.8036.1040.400.00-41823.23%
VOO241018C004500002024-04-19 2:29PM EDT450.0029.3932.4036.200.00-1822.11%
VOO241018C004550002024-04-19 1:01PM EDT455.0027.2028.8032.600.00-122121.40%
VOO241018C004600002024-04-22 3:20PM EDT460.0025.0026.7029.300.00-2264520.82%
VOO241018C004650002024-04-19 2:14PM EDT465.0020.2523.5026.000.00-21520.14%
VOO241018C004700002024-04-23 1:12PM EDT470.0020.9520.5023.00+3.40+19.37%45319.59%
VOO241018C004750002024-04-23 12:14PM EDT475.0018.0017.6018.90+2.20+13.92%18318.06%
VOO241018C004800002024-04-23 10:48AM EDT480.0015.0015.1017.40+2.89+23.86%166618.42%
VOO241018C004850002024-04-23 10:30AM EDT485.0012.7012.6014.70+1.66+15.04%25717.70%
VOO241018C004900002024-04-22 3:33PM EDT490.009.5010.5012.700.00-106117.40%
VOO241018C004950002024-04-23 9:55AM EDT495.008.508.7010.70+0.24+2.91%24316.96%
VOO241018C005000002024-04-23 12:53PM EDT500.007.707.109.00+1.90+32.76%35016.61%
VOO241018C005050002024-04-23 3:44PM EDT505.005.955.708.00+1.05+21.43%2816.77%
VOO241018C005100002024-04-22 10:28AM EDT510.003.504.506.500.00-103016.31%
VOO241018C005150002024-04-12 10:49AM EDT515.006.583.603.900.00-73914.33%
VOO241018C005200002024-04-23 1:49PM EDT520.003.072.805.10+0.72+30.64%2716.66%
VOO241018C005250002024-04-22 10:39AM EDT525.001.702.154.500.00-11516.81%
VOO241018C005300002024-04-10 1:05PM EDT530.003.101.651.850.00-11313.69%
VOO241018C005350002024-04-23 9:30AM EDT535.001.501.253.40-1.70-53.12%3216.96%
VOO241018C005400002024-04-22 9:56AM EDT540.000.950.953.200.00-2817.42%
VOO241018C005500002024-04-19 12:41PM EDT550.000.580.251.450.00-14515.58%
VOO241018C005550002024-04-18 1:37PM EDT555.000.500.151.700.00-2816.79%
VOO241018C005600002024-04-15 3:04PM EDT560.000.650.101.650.00-1917.32%
VOO241018C005650002024-04-19 12:40PM EDT565.000.310.051.250.00-11916.93%
VOO241018C005700002024-04-15 9:30AM EDT570.000.600.050.750.00-51115.92%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO241018P002350002024-04-15 2:39PM EDT235.000.500.100.500.00-13944.46%
VOO241018P002400002024-03-14 11:55AM EDT240.000.500.000.750.00-1145.80%
VOO241018P002850002024-02-23 11:02AM EDT285.000.500.002.850.00-101044.78%
VOO241018P002900002024-03-21 9:30AM EDT290.000.750.552.300.00-1241.52%
VOO241018P002950002024-03-04 10:35AM EDT295.000.980.002.900.00-101042.29%
VOO241018P003000002024-04-18 9:30AM EDT300.001.200.601.350.00-1335.13%
VOO241018P003050002024-04-18 9:30AM EDT305.001.250.651.400.00--134.22%
VOO241018P003100002024-04-18 9:30AM EDT310.001.300.702.300.00-1336.53%
VOO241018P003150002024-04-18 9:30AM EDT315.001.350.801.550.00--232.61%
VOO241018P003200002024-04-18 9:30AM EDT320.001.450.902.450.00--134.61%
VOO241018P003250002024-04-18 9:30AM EDT325.001.650.951.700.00-1330.95%
VOO241018P003300002024-04-16 9:30AM EDT330.001.851.051.800.00--130.19%
VOO241018P003400002024-04-23 11:54AM EDT340.001.651.251.65-0.45-21.43%1127.49%
VOO241018P003500002024-04-22 12:24PM EDT350.002.060.802.250.00-6427.15%
VOO241018P003550002024-04-15 10:38AM EDT355.002.201.301.950.00-5925.23%
VOO241018P003600002024-04-22 3:35PM EDT360.002.230.002.050.00-1424.44%
VOO241018P003650002024-04-19 3:11PM EDT365.002.131.952.20-1.07-33.44%1523.76%
VOO241018P003700002024-04-22 10:22AM EDT370.002.962.102.350.00-3623.06%
VOO241018P003750002024-04-22 10:09AM EDT375.003.102.302.500.00-21022.32%
VOO241018P003800002024-04-19 2:37PM EDT380.004.001.104.700.00-82525.32%
VOO241018P003850002024-04-23 3:48PM EDT385.002.802.752.95-1.30-31.71%51621.08%
VOO241018P003900002024-04-09 9:52AM EDT390.003.103.003.200.00-3620.44%
VOO241018P003950002024-03-14 3:35PM EDT395.004.024.004.300.00-1121.13%
VOO241018P004000002024-04-23 1:49PM EDT400.003.743.603.90-0.71-15.96%67719.36%
VOO241018P004050002024-04-19 10:15AM EDT405.005.203.904.300.00-1618.79%
VOO241018P004100002024-04-18 10:28AM EDT410.005.954.304.700.00-11018.17%
VOO241018P004150002024-04-05 11:14AM EDT415.005.004.905.200.00-3,4673,41017.61%
VOO241018P004200002024-04-23 10:35AM EDT420.005.405.305.70-2.60-32.50%22,52516.99%
VOO241018P004250002024-04-17 12:44PM EDT425.008.605.906.300.00-52,04316.40%
VOO241018P004300002024-04-23 3:43PM EDT430.006.806.607.00-1.50-18.07%11715.84%
VOO241018P004350002024-04-19 3:48PM EDT435.0011.307.407.900.00-12315.38%
VOO241018P004400002024-04-22 1:49PM EDT440.008.807.108.80-1.20-12.00%21114.81%
VOO241018P004450002024-04-18 3:58PM EDT445.0012.599.409.800.00-21214.22%
VOO241018P004500002024-04-19 3:48PM EDT450.0015.3910.6011.000.00-14513.69%
VOO241018P004550002024-04-19 2:34PM EDT455.0017.3010.5012.400.00-1313.18%
VOO241018P004600002024-04-23 11:57AM EDT460.0014.1012.1014.00-2.99-17.50%12112.67%
VOO241018P004650002024-04-16 9:33AM EDT465.0017.5013.8016.300.00-2812.54%
VOO241018P004700002024-04-19 12:44PM EDT470.0023.2115.5017.800.00-33711.59%
VOO241018P004750002024-04-17 3:00PM EDT475.0023.0019.4020.300.00-31111.21%
VOO241018P004800002024-04-22 10:49AM EDT480.0027.9820.2023.800.00-1911.43%
VOO241018P004900002024-04-19 11:09AM EDT490.0032.5026.0030.500.00-1811.00%
VOO241018P004950002024-03-22 9:32AM EDT495.0022.3438.6042.700.00-1118.55%
VOO241018P005000002024-04-11 11:35AM EDT500.0030.4033.6038.500.00-1010.96%
VOO241018P005050002024-03-22 10:41AM EDT505.0028.4048.0052.100.00-12220.38%
VOO241018P005100002024-03-22 10:41AM EDT510.0032.0053.0057.400.00-12221.76%