Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 0.00 | - | 15 | 20 | 165.00 | 0.40 | 0.00 | - | 1 | 24 |
| 200.15 | 0.00 | - | 1 | 1 | 170.00 | 0.40 | 0.00 | - | 4 | 47 |
| 273.50 | 0.00 | - | - | 1 | 175.00 | 2.00 | 0.00 | - | 1 | 4 |
| 197.00 | 0.00 | - | 1 | 1 | 180.00 | 0.78 | 0.00 | - | 2 | 3 |
| 174.50 | 0.00 | - | 3 | 3 | 190.00 | 1.35 | 0.00 | - | 6 | 8 |
| 271.90 | 0.00 | - | - | 65 | 195.00 | 1.40 | 0.00 | - | 1 | 3 |
| 203.00 | 0.00 | - | 1 | 5 | 200.00 | 0.45 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 210.00 | 1.05 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 215.00 | 2.65 | 0.00 | - | 3 | 8 |
| 226.48 | 0.00 | - | 38 | 38 | 220.00 | 4.20 | 0.00 | - | 5 | 6 |
| 218.20 | 0.00 | - | 2 | 2 | 225.00 | 0.50 | 0.00 | - | 2 | 9 |
| 197.00 | 0.00 | - | 1 | 5 | 230.00 | 1.30 | 0.00 | - | 3 | 6 |
| 178.00 | 0.00 | - | 1 | 0 | 235.00 | 0.85 | 0.00 | - | 6 | 21 |
| 181.50 | 0.00 | - | 1 | 2 | 240.00 | 1.04 | 0.00 | - | 6 | 9 |
| 124.50 | 0.00 | - | 1 | 1 | 245.00 | 10.00 | 0.00 | - | 1 | 2 |
| 152.00 | 0.00 | - | 1 | 2 | 250.00 | 0.91 | 0.00 | - | 1 | 20 |
| 140.80 | 0.00 | - | 1 | 1 | 255.00 | 1.10 | 0.00 | - | 1 | 4 |
| 221.00 | 0.00 | - | 1 | 6 | 260.00 | 3.90 | 0.00 | - | 2 | 4 |
| 117.01 | 0.00 | - | 1 | 0 | 265.00 | 1.05 | 0.00 | - | 1 | 21 |
| 94.55 | 0.00 | - | - | 0 | 270.00 | 1.50 | 0.00 | - | 1 | 700 |
| 151.70 | 0.00 | - | 1 | 1 | 275.00 | 1.75 | 0.00 | - | 1 | 52 |
| 91.80 | 0.00 | - | - | 1 | 280.00 | 1.05 | 0.00 | - | 1 | 15 |
| 110.30 | 0.00 | - | - | 1 | 285.00 | 3.00 | 0.00 | - | 23 | 26 |
| 93.00 | 0.00 | - | 1 | 1 | 290.00 | 4.30 | 0.00 | - | 1 | 8 |
| 120.00 | 0.00 | - | 1 | 1 | 295.00 | 2.10 | 0.00 | - | 1 | 7 |
| 183.50 | 0.00 | - | 1 | 9 | 300.00 | 1.70 | 0.00 | - | 1 | 53 |
| 122.72 | 0.00 | - | 1 | 1 | 305.00 | 2.60 | 0.00 | - | 1 | 109 |
| 123.00 | 0.00 | - | 1 | 0 | 310.00 | 2.55 | 0.00 | - | 13 | 9 |
| 175.81 | 0.00 | - | 1 | 1 | 315.00 | 2.50 | 0.00 | - | 1 | 31 |
| 74.50 | 0.00 | - | 1 | 2 | 320.00 | 2.11 | 0.00 | - | 1 | 113 |
| 127.50 | 0.00 | - | 1 | 4 | 325.00 | 3.50 | 0.00 | - | 1 | 19 |
| 143.64 | 0.00 | - | 1 | 22 | 330.00 | 2.40 | 0.00 | - | 1 | 11 |
| 142.38 | 0.00 | - | 1 | 4 | 335.00 | 2.90 | 0.00 | - | 2 | 12 |
| 73.50 | 0.00 | - | 1 | 0 | 340.00 | 2.65 | 0.00 | - | 1 | 42 |
| 92.90 | 0.00 | - | 3 | 28 | 345.00 | 2.76 | 0.00 | - | 1 | 23 |
| 139.00 | 0.00 | - | 2 | 17 | 350.00 | 3.10 | 0.00 | - | 13 | 197 |
| 110.10 | 0.00 | - | 1 | 21 | 355.00 | 3.05 | 0.00 | - | 1 | 112 |
| 122.50 | 0.00 | - | 4 | 70 | 360.00 | 4.60 | 0.00 | - | 1 | 83 |
| 103.00 | 0.00 | - | 1 | 46 | 365.00 | 3.80 | 0.00 | - | 13 | 214 |
| 109.10 | 0.00 | - | 2 | 18 | 370.00 | 4.00 | 0.00 | - | 2 | 19 |
| 80.92 | 0.00 | - | 1 | 23 | 375.00 | 5.20 | 0.00 | - | 1 | 17 |
| 84.00 | 0.00 | - | 4 | 37 | 380.00 | 3.97 | 0.00 | - | 5 | 27 |
| 106.50 | 0.00 | - | 1 | 96 | 385.00 | 5.10 | 0.00 | - | 1 | 13 |
| 103.30 | 0.00 | - | 2 | 54 | 390.00 | 5.10 | 0.00 | - | 2 | 54 |
| 82.98 | 0.00 | - | 1 | 4 | 395.00 | 6.20 | 0.00 | - | 1 | 40 |
| 77.97 | 0.00 | - | 6 | 51 | 400.00 | 5.80 | -1.00 | -14.71% | 12 | 167 |
| 76.50 | 0.00 | - | 2 | 7 | 405.00 | 7.30 | 0.00 | - | 1 | 68 |
| 76.25 | 0.00 | - | 1 | 30 | 410.00 | 8.00 | 0.00 | - | 1 | 84 |
| 70.85 | 0.00 | - | 2 | 60 | 415.00 | 8.40 | 0.00 | - | 1 | 44 |
| 63.20 | 0.00 | - | 2 | 75 | 420.00 | 8.17 | 0.00 | - | 5 | 135 |
| 62.10 | 0.00 | - | 2 | 43 | 425.00 | 10.50 | 0.00 | - | 1 | 82 |
| 58.00 | 0.00 | - | 1 | 117 | 430.00 | 12.00 | 0.00 | - | 5 | 148 |
| 49.14 | 0.00 | - | 1 | 72 | 435.00 | 11.51 | 0.00 | - | 2 | 79 |
| 44.95 | 0.00 | - | 1 | 55 | 440.00 | 14.85 | 0.00 | - | 11 | 70 |
| 47.02 | 0.00 | - | 1 | 145 | 445.00 | 15.78 | 0.00 | - | 7 | 27 |
| 41.50 | 0.00 | - | 1 | 165 | 450.00 | 15.00 | 0.00 | - | 1 | 85 |
| 35.05 | 0.00 | - | 2 | 194 | 455.00 | 21.20 | 0.00 | - | 1 | 23 |
| 31.75 | 0.00 | - | 1 | 298 | 460.00 | 20.20 | 0.00 | - | 5 | 55 |
| 29.00 | 0.00 | - | 1 | 44 | 465.00 | 23.70 | 0.00 | - | 4 | 77 |
| 28.50 | 0.00 | - | 4 | 98 | 470.00 | 24.00 | 0.00 | - | 3 | 33 |
| 27.05 | +4.09 | +17.81% | 1 | 174 | 475.00 | 25.80 | 0.00 | - | 1 | 18 |
| 20.93 | 0.00 | - | 4 | 215 | 480.00 | 19.20 | 0.00 | - | 1 | 116 |
| 17.97 | 0.00 | - | 1 | 200 | 485.00 | 29.10 | 0.00 | - | 1 | 4 |
| 15.80 | 0.00 | - | 1 | 124 | 490.00 | 26.80 | 0.00 | - | 1 | 5 |
| 15.80 | 0.00 | - | 2 | 86 | 495.00 | 30.00 | 0.00 | - | 1 | 4 |
| 11.85 | 0.00 | - | 1 | 151 | 500.00 | 30.02 | 0.00 | - | 2 | 13 |
| 11.50 | 0.00 | - | 2 | 37 | 505.00 | 33.30 | 0.00 | - | 1 | 2 |
| 10.50 | 0.00 | - | 8 | 104 | 510.00 | 93.10 | 0.00 | - | 1 | 0 |
| 9.80 | +2.68 | +37.64% | 1 | 91 | 515.00 | 38.20 | 0.00 | - | 3 | 0 |
| 6.90 | 0.00 | - | 1 | 83 | 520.00 | 54.00 | 0.00 | - | 1 | 0 |
| 4.91 | 0.00 | - | 1 | 43 | 525.00 | 118.40 | 0.00 | - | 1 | 0 |
| 4.10 | 0.00 | - | 1 | 316 | 530.00 | 55.40 | 0.00 | - | 5 | 0 |
| 4.00 | +0.20 | +5.26% | 1 | 36 | 535.00 | - | - | - | - | - |
| 3.56 | 0.00 | - | 2 | 128 | 540.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 29 | 545.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 2 | 64 | 550.00 | 197.00 | 0.00 | - | - | 0 |
| 2.41 | 0.00 | - | 1 | 6 | 555.00 | 107.50 | 0.00 | - | - | 0 |
| 1.50 | 0.00 | - | 9 | 108 | 560.00 | 207.00 | 0.00 | - | - | 0 |
| 1.15 | 0.00 | - | 1 | 43 | 565.00 | - | - | - | - | - |
| 2.87 | 0.00 | - | 5 | 7 | 570.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 2 | 6 | 575.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 3 | 580.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 48 | 585.00 | 185.80 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 2 | 3 | 590.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 1 | 10 | 595.00 | 198.00 | 0.00 | - | 1 | 0 |
| 1.20 | 0.00 | - | 1 | 28 | 600.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 3 | 605.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 610.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 16 | 615.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 345 | 625.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 1 | 635.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.