Australia markets closed

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
487.17+0.48 (+0.10%)
At close: 04:00PM EDT
487.21 +0.04 (+0.01%)
Pre-market: 04:26AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO250117C001650002024-05-15 10:52AM EDT165.00321.600.000.000.00-2000.00%
VOO250117C001700002023-02-24 10:38AM EDT170.00200.15196.50201.500.00-110.00%
VOO250117C001750002024-01-22 3:57PM EDT175.00273.50283.50288.500.00--10.00%
VOO250117C001800002023-05-04 10:22AM EDT180.00197.00217.00221.500.00-110.00%
VOO250117C001900002022-12-16 11:55AM EDT190.00174.50182.50187.500.00-330.00%
VOO250117C001950002024-04-18 10:45AM EDT195.00271.90293.00297.400.00--6566.42%
VOO250117C002000002023-10-09 1:28PM EDT200.00203.00206.50211.500.00-150.00%
VOO250117C002200002024-01-18 4:46PM EDT220.00226.48243.00247.500.00-38380.00%
VOO250117C002250002023-12-22 11:57AM EDT225.00218.20225.00230.000.00-220.00%
VOO250117C002300002023-12-07 11:44AM EDT230.00197.00205.50210.000.00-150.00%
VOO250117C002350002023-06-22 10:15AM EDT235.00178.00190.00194.500.00-100.00%
VOO250117C002400002023-09-06 11:59AM EDT240.00181.50164.50169.500.00-120.00%
VOO250117C002450002022-11-09 3:07PM EDT245.00124.50134.00138.900.00-110.00%
VOO250117C002500002023-10-20 9:51AM EDT250.00152.00172.00177.000.00-120.00%
VOO250117C002550002023-05-25 11:40AM EDT255.00140.80156.00160.500.00-110.00%
VOO250117C002600002024-03-12 12:10PM EDT260.00221.00219.30223.500.00-160.00%
VOO250117C002650002022-10-28 2:17PM EDT265.00117.01127.50132.500.00-100.00%
VOO250117C002700002022-10-14 1:27PM EDT270.0094.55122.00126.500.00--00.00%
VOO250117C002750002023-11-17 2:14PM EDT275.00151.70166.00171.000.00-110.00%
VOO250117C002800002022-09-26 3:18PM EDT280.0091.80102.50106.500.00--10.00%
VOO250117C002850002022-11-29 1:53PM EDT285.00110.3096.00101.000.00--10.00%
VOO250117C002900002022-12-29 10:59AM EDT290.0093.00105.00110.000.00-110.00%
VOO250117C002950002023-06-09 3:23PM EDT295.00120.00126.00131.000.00-110.00%
VOO250117C003000002024-05-03 9:46AM EDT300.00178.000.000.000.00-100.00%
VOO250117C003050002023-11-16 1:56PM EDT305.00122.72138.50143.500.00-110.00%
VOO250117C003100002023-12-04 12:22PM EDT310.00123.000.000.000.00-100.00%
VOO250117C003150002024-04-04 10:51AM EDT315.00175.81162.10167.000.00-110.00%
VOO250117C003200002023-01-19 2:06PM EDT320.0074.5085.5090.500.00-120.00%
VOO250117C003250002023-12-27 10:35AM EDT325.00127.50134.00139.000.00-140.00%
VOO250117C003300002024-02-16 2:20PM EDT330.00143.64150.00154.700.00-1220.00%
VOO250117C003350002024-02-28 4:57PM EDT335.00142.38157.00161.000.00-1441.04%
VOO250117C003400002023-10-25 12:38PM EDT340.0073.5096.10100.000.00-100.00%
VOO250117C003450002023-07-12 11:40AM EDT345.0092.9090.5095.000.00-3280.00%
VOO250117C003500002024-04-02 10:01AM EDT350.00139.00120.90125.100.00-2170.00%
VOO250117C003550002024-01-24 12:31PM EDT355.00110.10124.00128.800.00-1210.00%
VOO250117C003600002024-04-12 1:56PM EDT360.00122.50127.90132.500.00-47030.05%
VOO250117C003650002024-02-02 1:53PM EDT365.00103.00118.50123.300.00-14620.21%
VOO250117C003700002024-04-16 11:23AM EDT370.00109.10125.50130.200.00-21837.62%
VOO250117C003750002023-12-14 10:51AM EDT375.0080.9280.5085.500.00-1230.00%
VOO250117C003800002024-05-06 9:35AM EDT380.00105.000.000.000.00-100.00%
VOO250117C003850002024-05-16 12:45PM EDT385.00116.800.000.000.00-100.00%
VOO250117C003900002024-05-16 12:01PM EDT390.00111.000.000.000.00-100.00%
VOO250117C003950002024-04-18 2:42PM EDT395.0082.98102.50106.900.00-1433.12%
VOO250117C004000002024-05-16 3:50PM EDT400.0099.920.000.000.00-100.00%
VOO250117C004050002024-05-17 3:10PM EDT405.0094.900.000.000.00-100.00%
VOO250117C004100002024-05-03 11:19AM EDT410.0073.500.000.000.00-100.00%
VOO250117C004150002024-05-16 3:50PM EDT415.0086.690.000.000.00-200.00%
VOO250117C004200002024-05-20 2:26PM EDT420.0081.750.000.000.00-2500.00%
VOO250117C004250002024-05-17 10:58AM EDT425.0079.200.000.000.00-200.00%
VOO250117C004300002024-05-10 12:24PM EDT430.0065.460.000.000.00-100.00%
VOO250117C004350002024-05-16 10:24AM EDT435.0069.000.000.000.00-300.00%
VOO250117C004400002024-05-20 2:46PM EDT440.0064.580.000.000.00-600.00%
VOO250117C004450002024-05-20 10:15AM EDT445.0060.980.000.000.00-100.00%
VOO250117C004500002024-05-14 1:16PM EDT450.0050.150.000.000.00-100.00%
VOO250117C004550002024-05-06 12:33PM EDT455.0042.700.000.000.00-100.00%
VOO250117C004600002024-05-08 11:02AM EDT460.0041.100.000.000.00-100.00%
VOO250117C004650002024-05-13 9:39AM EDT465.0039.500.000.000.00-100.00%
VOO250117C004700002024-05-15 2:26PM EDT470.0040.700.000.000.00-100.00%
VOO250117C004750002024-05-20 2:08PM EDT475.0037.500.000.000.00-100.00%
VOO250117C004800002024-05-20 12:34PM EDT480.0034.250.000.000.00-600.00%
VOO250117C004850002024-05-20 11:55AM EDT485.0031.000.000.000.00-600.00%
VOO250117C004900002024-05-20 2:03PM EDT490.0027.150.000.000.00-500.20%
VOO250117C004950002024-05-20 12:35PM EDT495.0024.800.000.000.00-200.39%
VOO250117C005000002024-05-20 2:42PM EDT500.0021.400.000.000.00-100.78%
VOO250117C005050002024-05-20 2:08PM EDT505.0018.320.000.000.00-100.78%
VOO250117C005100002024-05-15 12:38PM EDT510.0015.500.000.000.00-1101.56%
VOO250117C005150002024-05-16 10:26AM EDT515.0014.500.000.000.00-301.56%
VOO250117C005200002024-05-17 9:35AM EDT520.0010.880.000.000.00-101.56%
VOO250117C005250002024-05-20 12:53PM EDT525.0010.200.000.000.00-601.56%
VOO250117C005300002024-05-16 10:09AM EDT530.008.900.000.000.00-201.56%
VOO250117C005350002024-05-17 1:10PM EDT535.006.700.000.000.00-503.13%
VOO250117C005400002024-05-16 9:54AM EDT540.006.300.000.000.00-103.13%
VOO250117C005450002024-05-20 11:31AM EDT545.004.900.000.000.00-103.13%
VOO250117C005500002024-05-15 1:00PM EDT550.003.800.000.000.00-203.13%
VOO250117C005550002024-05-14 2:41PM EDT555.002.500.000.000.00-103.13%
VOO250117C005600002024-05-20 3:40PM EDT560.002.400.000.000.00-103.13%
VOO250117C005650002024-05-10 10:54AM EDT565.001.500.000.000.00-103.13%
VOO250117C005700002024-05-16 3:44PM EDT570.001.550.000.000.00-203.13%
VOO250117C005750002024-05-17 10:57AM EDT575.001.200.000.000.00-103.13%
VOO250117C005800002024-05-14 10:57AM EDT580.000.750.000.000.00-103.13%
VOO250117C005850002024-05-02 11:03AM EDT585.000.780.000.000.00-103.13%
VOO250117C005900002024-05-14 10:30AM EDT590.000.500.000.000.00-206.25%
VOO250117C005950002024-04-26 1:54PM EDT595.000.860.000.000.00-106.25%
VOO250117C006000002024-05-07 9:30AM EDT600.000.450.000.000.00-106.25%
VOO250117C006050002024-05-02 11:03AM EDT605.000.500.000.000.00-106.25%
VOO250117C006100002023-12-22 10:43AM EDT610.000.100.002.600.00-1118.76%
VOO250117C006150002024-03-28 9:30AM EDT615.000.300.001.750.00-21617.68%
VOO250117C006250002024-05-20 2:58PM EDT625.000.200.000.000.00-206.25%
VOO250117C006350002024-03-28 12:49PM EDT635.001.700.001.650.00-1119.30%
VOO250117C006550002024-05-17 11:09AM EDT655.002.350.000.000.00-106.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO250117P001650002023-12-26 1:02PM EDT165.000.400.005.000.00-12474.71%
VOO250117P001700002024-05-07 3:16PM EDT170.000.100.000.000.00-10025.00%
VOO250117P001750002023-04-03 11:56AM EDT175.002.000.604.400.00-1470.95%
VOO250117P001800002023-07-25 12:34PM EDT180.000.780.402.200.00-2361.76%
VOO250117P001900002023-08-28 10:25AM EDT190.001.350.402.500.00-6859.70%
VOO250117P001950002023-10-13 3:11PM EDT195.001.400.353.400.00-1360.79%
VOO250117P002000002024-04-24 2:06PM EDT200.000.450.000.000.00-2025.00%
VOO250117P002100002024-02-05 10:30AM EDT210.001.050.000.000.00-2425.00%
VOO250117P002150002024-05-15 12:51PM EDT215.000.310.000.000.00-3025.00%
VOO250117P002200002023-01-26 10:43AM EDT220.004.203.805.300.00-5663.84%
VOO250117P002250002024-02-23 10:47AM EDT225.000.500.202.050.00-2952.98%
VOO250117P002300002023-12-20 12:40PM EDT230.001.300.003.100.00-3655.93%
VOO250117P002350002024-02-05 10:54AM EDT235.000.850.252.200.00-62150.98%
VOO250117P002400002024-04-02 9:30AM EDT240.001.040.000.000.00-6912.50%
VOO250117P002450002022-12-22 11:51AM EDT245.0010.005.809.700.00-1264.14%
VOO250117P002500002024-05-20 10:56AM EDT250.000.450.000.000.00-2012.50%
VOO250117P002550002024-03-12 2:24PM EDT255.001.100.402.400.00-1446.69%
VOO250117P002600002023-10-30 3:44PM EDT260.003.900.755.000.00-2453.26%
VOO250117P002650002024-04-03 10:14AM EDT265.001.050.302.150.00-12143.33%
VOO250117P002700002024-03-14 11:05AM EDT270.001.500.652.500.00-170043.43%
VOO250117P002750002024-05-17 9:30AM EDT275.000.500.000.000.00-2012.50%
VOO250117P002800002024-04-01 3:30PM EDT280.001.050.002.600.00-11541.45%
VOO250117P002850002023-12-11 11:33AM EDT285.003.000.353.400.00-232642.68%
VOO250117P002900002023-11-03 1:24PM EDT290.004.301.804.900.00-1845.18%
VOO250117P002950002024-03-15 10:08AM EDT295.002.100.903.200.00-1739.82%
VOO250117P003000002024-05-20 10:08AM EDT300.000.840.000.000.00-1012.50%
VOO250117P003050002024-05-16 12:08PM EDT305.000.860.000.000.00-1012.50%
VOO250117P003100002024-01-25 11:27AM EDT310.002.550.953.600.00-13937.49%
VOO250117P003150002024-04-18 2:48PM EDT315.002.500.802.450.00-13133.43%
VOO250117P003200002024-05-20 2:37PM EDT320.001.200.000.000.00-10012.50%
VOO250117P003250002024-01-12 11:29AM EDT325.003.502.403.000.00-11932.84%
VOO250117P003300002024-04-23 9:31AM EDT330.002.400.000.000.00-1012.50%
VOO250117P003350002024-02-23 12:04PM EDT335.002.901.254.000.00-21232.98%
VOO250117P003400002024-04-23 10:47AM EDT340.002.650.000.000.00-106.25%
VOO250117P003450002024-03-27 10:04AM EDT345.002.762.303.800.00-12330.51%
VOO250117P003500002024-05-03 1:58PM EDT350.002.300.000.000.00-406.25%
VOO250117P003550002024-05-16 12:56PM EDT355.001.800.000.000.00-106.25%
VOO250117P003600002024-05-03 2:19PM EDT360.002.650.000.000.00-506.25%
VOO250117P003650002024-05-07 10:57AM EDT365.002.530.000.000.00-106.25%
VOO250117P003700002024-05-06 9:54AM EDT370.002.500.000.000.00-406.25%
VOO250117P003750002024-05-15 10:34AM EDT375.002.550.000.000.00-106.25%
VOO250117P003800002024-04-24 1:38PM EDT380.003.970.000.000.00-506.25%
VOO250117P003850002024-05-17 2:51PM EDT385.002.700.000.000.00-106.25%
VOO250117P003900002024-04-03 10:03AM EDT390.005.103.505.500.00-25424.14%
VOO250117P003950002024-05-09 1:58PM EDT395.003.500.000.000.00-206.25%
VOO250117P004000002024-05-20 10:41AM EDT400.003.170.000.000.00-206.25%
VOO250117P004050002024-05-17 1:38PM EDT405.003.620.000.000.00-206.25%
VOO250117P004100002024-05-20 2:59PM EDT410.003.800.000.000.00-103.13%
VOO250117P004150002024-05-02 3:25PM EDT415.007.200.000.000.00-703.13%
VOO250117P004200002024-05-09 12:41PM EDT420.005.620.000.000.00-303.13%
VOO250117P004250002024-05-09 12:35PM EDT425.006.490.000.000.00-203.13%
VOO250117P004300002024-05-14 11:22AM EDT430.006.200.000.000.00-103.13%
VOO250117P004350002024-05-20 12:05PM EDT435.005.410.000.000.00-103.13%
VOO250117P004400002024-05-20 10:41AM EDT440.006.340.000.000.00-203.13%
VOO250117P004450002024-05-20 12:05PM EDT445.006.610.000.000.00-103.13%
VOO250117P004500002024-05-20 3:05PM EDT450.007.970.000.000.00-1401.56%
VOO250117P004550002024-05-20 12:05PM EDT455.008.130.000.000.00-101.56%
VOO250117P004600002024-05-15 1:09PM EDT460.009.500.000.000.00-301.56%
VOO250117P004650002024-05-20 2:08PM EDT465.0010.600.000.000.00-401.56%
VOO250117P004700002024-05-20 12:36PM EDT470.0011.510.000.000.00-500.78%
VOO250117P004750002024-05-17 9:59AM EDT475.0013.480.000.000.00-200.78%
VOO250117P004800002024-05-17 2:14PM EDT480.0015.000.000.000.00-400.39%
VOO250117P004850002024-05-20 1:19PM EDT485.0015.770.000.000.00-1000.20%
VOO250117P004900002024-04-09 11:05AM EDT490.0026.8021.1023.800.00-1514.10%
VOO250117P004950002024-04-10 12:04PM EDT495.0030.0023.5025.900.00-1413.66%
VOO250117P005000002024-05-20 1:05PM EDT500.0021.660.000.000.00-100.00%
VOO250117P005050002024-04-05 12:42PM EDT505.0033.3034.6039.500.00-1218.49%
VOO250117P005100002023-07-20 12:43PM EDT510.0093.10107.00111.500.00-1060.78%
VOO250117P005150002024-04-04 2:06PM EDT515.0038.2043.0047.500.00-3019.49%
VOO250117P005200002024-05-20 3:36PM EDT520.0035.600.000.000.00-200.00%
VOO250117P005250002024-05-09 3:55PM EDT525.0048.000.000.000.00-100.00%
VOO250117P005300002024-05-06 10:08AM EDT530.0057.500.000.000.00-800.00%
VOO250117P005500002024-05-06 10:08AM EDT550.0077.000.000.000.00--00.00%
VOO250117P005550002024-01-24 3:10PM EDT555.00107.5085.5090.200.00--029.07%
VOO250117P005600002023-03-15 12:36PM EDT560.00207.00180.50185.500.00--086.36%
VOO250117P005850002023-10-10 10:06AM EDT585.00185.800.000.000.00-100.00%
VOO250117P005950002023-09-25 2:49PM EDT595.00198.00209.00214.000.00-1088.38%