Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO251219C00205000 | 2023-09-05 1:40PM EDT | 205.00 | 218.10 | 196.50 | 201.00 | 0.00 | - | 1 | 1 | 0.00% |
| VOO251219C00230000 | 2024-02-09 11:11AM EDT | 230.00 | 242.00 | 249.00 | 254.00 | 0.00 | - | - | 1 | 50.46% |
| VOO251219C00250000 | 2024-01-02 2:16PM EDT | 250.00 | 200.00 | 210.00 | 215.00 | 0.00 | - | 1 | 2 | 0.00% |
| VOO251219C00270000 | 2023-12-07 3:10PM EDT | 270.00 | 168.00 | 175.00 | 180.00 | 0.00 | - | 1 | 6 | 0.00% |
| VOO251219C00300000 | 2023-08-02 3:41PM EDT | 300.00 | 143.20 | 140.50 | 145.50 | 0.00 | - | - | 1 | 0.00% |
| VOO251219C00320000 | 2023-09-26 2:17PM EDT | 320.00 | 107.50 | 94.00 | 98.50 | 0.00 | - | 1 | 1 | 0.00% |
| VOO251219C00355000 | 2024-03-04 10:44AM EDT | 355.00 | 142.32 | 148.50 | 153.50 | 0.00 | - | 1 | 2 | 41.55% |
| VOO251219C00360000 | 2023-10-09 9:30AM EDT | 360.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VOO251219C00365000 | 2023-11-14 12:04PM EDT | 365.00 | 88.10 | 101.00 | 105.10 | 0.00 | - | 4 | 2 | 13.95% |
| VOO251219C00370000 | 2023-10-17 2:11PM EDT | 370.00 | 79.70 | 83.00 | 88.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO251219C00375000 | 2024-01-22 4:59PM EDT | 375.00 | 102.50 | 112.50 | 117.50 | 0.00 | - | 2 | 5 | 28.31% |
| VOO251219C00380000 | 2024-01-19 2:28PM EDT | 380.00 | 97.80 | 111.00 | 116.00 | 0.00 | - | 6 | 6 | 29.29% |
| VOO251219C00385000 | 2023-12-01 2:18PM EDT | 385.00 | 79.50 | 89.00 | 94.00 | 0.00 | - | 2 | 1 | 18.49% |
| VOO251219C00390000 | 2023-10-27 10:27AM EDT | 390.00 | 51.45 | 73.00 | 78.00 | 0.00 | - | 1 | 3 | 8.07% |
| VOO251219C00395000 | 2024-01-11 10:47AM EDT | 395.00 | 83.50 | 100.00 | 105.00 | 0.00 | - | 2 | 6 | 28.44% |
| VOO251219C00400000 | 2024-03-18 9:50AM EDT | 400.00 | 109.00 | 98.00 | 103.00 | 0.00 | - | 1 | 9 | 28.94% |
| VOO251219C00405000 | 2024-04-01 11:49AM EDT | 405.00 | 112.00 | 98.50 | 103.00 | 0.00 | - | 1 | 10 | 30.38% |
| VOO251219C00410000 | 2024-04-12 3:38PM EDT | 410.00 | 99.75 | 94.50 | 99.50 | 0.00 | - | 1 | 4 | 30.05% |
| VOO251219C00415000 | 2024-03-01 11:58AM EDT | 415.00 | 94.00 | 103.00 | 108.00 | 0.00 | - | 3 | 4 | 35.36% |
| VOO251219C00420000 | 2024-02-20 11:06AM EDT | 420.00 | 80.65 | 98.50 | 103.50 | 0.00 | - | 4 | 7 | 34.45% |
| VOO251219C00425000 | 2024-02-20 11:43AM EDT | 425.00 | 77.42 | 95.00 | 99.50 | 0.00 | - | 2 | 9 | 33.76% |
| VOO251219C00430000 | 2024-03-08 11:44AM EDT | 430.00 | 87.90 | 89.00 | 94.00 | 0.00 | - | 1 | 9 | 32.39% |
| VOO251219C00435000 | 2024-04-15 2:18PM EDT | 435.00 | 77.75 | 76.50 | 80.90 | 0.00 | - | 1 | 9 | 27.61% |
| VOO251219C00440000 | 2024-04-01 11:34AM EDT | 440.00 | 84.95 | 73.00 | 77.40 | 0.00 | - | 2 | 35 | 27.18% |
| VOO251219C00445000 | 2024-03-15 10:33AM EDT | 445.00 | 75.90 | 73.00 | 78.00 | 0.00 | - | 1 | 9 | 28.52% |
| VOO251219C00450000 | 2024-04-18 1:17PM EDT | 450.00 | 64.00 | 66.00 | 70.40 | 0.00 | - | 1 | 41 | 26.25% |
| VOO251219C00455000 | 2024-04-12 1:10PM EDT | 455.00 | 71.20 | 62.50 | 67.20 | 0.00 | - | 1 | 8 | 25.88% |
| VOO251219C00460000 | 2024-04-22 12:52PM EDT | 460.00 | 55.23 | 59.50 | 64.00 | 0.00 | - | 2 | 13 | 25.50% |
| VOO251219C00465000 | 2024-04-17 12:21PM EDT | 465.00 | 56.00 | 56.00 | 60.70 | 0.00 | - | 1 | 10 | 25.05% |
| VOO251219C00470000 | 2024-04-25 10:51AM EDT | 470.00 | 49.00 | 53.00 | 57.30 | 0.00 | - | 1 | 21 | 24.53% |
| VOO251219C00475000 | 2024-04-19 9:30AM EDT | 475.00 | 48.30 | 50.00 | 53.70 | 0.00 | - | 1 | 24 | 23.91% |
| VOO251219C00480000 | 2024-04-01 10:17AM EDT | 480.00 | 59.15 | 47.00 | 50.70 | 0.00 | - | 4 | 19 | 23.51% |
| VOO251219C00485000 | 2024-04-17 9:47AM EDT | 485.00 | 45.50 | 44.50 | 47.70 | 0.00 | - | 1 | 11 | 23.09% |
| VOO251219C00490000 | 2024-04-19 2:39PM EDT | 490.00 | 37.60 | 41.70 | 44.90 | 0.00 | - | 1 | 60 | 22.73% |
| VOO251219C00495000 | 2024-04-22 2:25PM EDT | 495.00 | 41.79 | 38.70 | 42.20 | +4.24 | +11.29% | 2 | 29 | 22.38% |
| VOO251219C00500000 | 2024-04-24 3:50PM EDT | 500.00 | 37.45 | 36.20 | 39.50 | 0.00 | - | 8 | 42 | 22.00% |
| VOO251219C00505000 | 2024-04-12 9:54AM EDT | 505.00 | 40.60 | 33.50 | 37.00 | 0.00 | - | 5 | 10 | 21.67% |
| VOO251219C00510000 | 2024-04-22 12:02PM EDT | 510.00 | 28.40 | 31.20 | 35.00 | 0.00 | - | 1 | 53 | 21.52% |
| VOO251219C00515000 | 2024-04-22 10:15AM EDT | 515.00 | 27.70 | 28.90 | 31.70 | 0.00 | - | 2 | 3 | 20.79% |
| VOO251219C00520000 | 2024-04-18 9:34AM EDT | 520.00 | 26.29 | 26.50 | 29.40 | 0.00 | - | 1 | 3 | 20.45% |
| VOO251219C00525000 | 2024-04-22 9:54AM EDT | 525.00 | 22.00 | 24.50 | 27.30 | 0.00 | - | 12 | 8 | 20.16% |
| VOO251219C00530000 | 2024-04-24 12:07PM EDT | 530.00 | 23.80 | 22.30 | 25.00 | 0.00 | - | 4 | 6 | 19.75% |
| VOO251219C00540000 | 2024-03-27 3:51PM EDT | 540.00 | 27.80 | 18.40 | 21.50 | 0.00 | - | 2 | 5 | 19.31% |
| VOO251219C00550000 | 2024-04-16 11:15AM EDT | 550.00 | 17.00 | 15.70 | 17.90 | 0.00 | - | 1 | 10 | 18.67% |
| VOO251219C00560000 | 2024-04-16 10:15AM EDT | 560.00 | 14.25 | 13.10 | 14.80 | 0.00 | - | - | 3 | 18.11% |
| VOO251219C00570000 | 2024-04-16 10:15AM EDT | 570.00 | 11.65 | 10.50 | 12.80 | 0.00 | - | - | 2 | 17.98% |
| VOO251219C00575000 | 2023-11-14 11:20AM EDT | 575.00 | 2.50 | 3.60 | 4.80 | 0.00 | - | - | 6 | 13.29% |
| VOO251219C00580000 | 2024-04-16 10:15AM EDT | 580.00 | 9.60 | 8.10 | 10.90 | 0.00 | - | - | 1 | 17.77% |
| VOO251219C00585000 | 2024-04-22 2:17PM EDT | 585.00 | 7.30 | 7.40 | 9.40 | 0.00 | - | 421 | 422 | 17.28% |
| VOO251219C00590000 | 2024-04-22 11:56AM EDT | 590.00 | 6.20 | 6.50 | 8.70 | 0.00 | - | 1 | 2 | 17.23% |
| VOO251219C00600000 | 2024-03-28 10:34AM EDT | 600.00 | 9.42 | 5.20 | 7.20 | 0.00 | - | 1 | 20 | 16.98% |
| VOO251219C00605000 | 2024-04-04 3:48PM EDT | 605.00 | 7.35 | 4.50 | 6.50 | 0.00 | - | 1 | 1 | 16.84% |
| VOO251219C00625000 | 2024-03-25 12:35PM EDT | 625.00 | 5.40 | 2.30 | 4.80 | 0.00 | - | 2 | 5 | 16.83% |
| VOO251219C00670000 | 2024-03-25 12:43PM EDT | 670.00 | 2.00 | 0.10 | 5.00 | 0.00 | - | 2 | 2 | 19.81% |
| VOO251219C00675000 | 2024-04-12 2:12PM EDT | 675.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 20.10% |
| VOO251219C00680000 | 2024-04-18 10:56AM EDT | 680.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 4 | 5 | 20.39% |
| VOO251219C00685000 | 2024-04-19 3:52PM EDT | 685.00 | 0.70 | 0.05 | 5.00 | 0.00 | - | 3 | 3 | 20.67% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO251219P00195000 | 2024-04-10 9:56AM EDT | 195.00 | 1.72 | 0.00 | 5.00 | 0.00 | - | - | 1 | 45.37% |
| VOO251219P00200000 | 2023-10-20 12:22PM EDT | 200.00 | 3.30 | 0.60 | 5.00 | 0.00 | - | 1 | 1 | 44.21% |
| VOO251219P00205000 | 2023-10-18 1:33PM EDT | 205.00 | 2.95 | 0.35 | 5.00 | 0.00 | - | 1 | 3 | 43.08% |
| VOO251219P00210000 | 2023-09-05 12:39PM EDT | 210.00 | 2.89 | 1.00 | 5.10 | 0.00 | - | 1 | 13 | 42.16% |
| VOO251219P00220000 | 2023-11-28 12:23PM EDT | 220.00 | 2.58 | 0.00 | 5.00 | 0.00 | - | - | 3 | 39.84% |
| VOO251219P00230000 | 2023-09-27 11:40AM EDT | 230.00 | 4.30 | 2.50 | 7.50 | 0.00 | - | 2 | 3 | 41.83% |
| VOO251219P00235000 | 2023-08-03 3:23PM EDT | 235.00 | 4.60 | 1.50 | 6.50 | 0.00 | - | - | 1 | 39.27% |
| VOO251219P00240000 | 2023-09-11 12:25PM EDT | 240.00 | 4.25 | 2.00 | 7.00 | 0.00 | - | - | 2 | 39.00% |
| VOO251219P00245000 | 2024-02-05 10:46AM EDT | 245.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 3 | 11 | 34.92% |
| VOO251219P00250000 | 2024-01-08 3:54PM EDT | 250.00 | 3.10 | 0.50 | 5.50 | 0.00 | - | - | 1 | 34.79% |
| VOO251219P00255000 | 2024-02-02 12:52PM EDT | 255.00 | 2.65 | 0.50 | 5.50 | 0.00 | - | 5 | 14 | 33.86% |
| VOO251219P00260000 | 2024-02-21 1:18PM EDT | 260.00 | 3.10 | 0.50 | 5.50 | 0.00 | - | 1 | 26 | 32.96% |
| VOO251219P00265000 | 2024-01-26 1:49PM EDT | 265.00 | 3.40 | 1.45 | 5.50 | 0.00 | - | 1 | 15 | 32.07% |
| VOO251219P00270000 | 2023-11-15 1:00PM EDT | 270.00 | 5.40 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 33.22% |
| VOO251219P00275000 | 2024-02-13 2:15PM EDT | 275.00 | 3.80 | 1.00 | 6.00 | 0.00 | - | 7 | 8 | 31.02% |
| VOO251219P00280000 | 2024-01-09 12:00PM EDT | 280.00 | 4.70 | 3.40 | 4.50 | 0.00 | - | 1 | 3 | 28.05% |
| VOO251219P00285000 | 2024-02-13 2:15PM EDT | 285.00 | 4.39 | 1.50 | 6.40 | 0.00 | - | 10 | 15 | 29.82% |
| VOO251219P00290000 | 2024-04-02 1:21PM EDT | 290.00 | 3.80 | 1.00 | 6.00 | 0.00 | - | 1 | 9 | 28.48% |
| VOO251219P00295000 | 2024-02-23 1:55PM EDT | 295.00 | 4.09 | 2.60 | 5.30 | 0.00 | - | 1 | 1 | 26.77% |
| VOO251219P00300000 | 2024-04-22 11:54AM EDT | 300.00 | 3.80 | 2.20 | 4.30 | -0.40 | -9.52% | 1 | 10 | 24.64% |
| VOO251219P00305000 | 2024-04-19 11:12AM EDT | 305.00 | 4.90 | 1.60 | 4.60 | 0.00 | - | 1 | 5 | 24.30% |
| VOO251219P00310000 | 2024-03-22 3:43PM EDT | 310.00 | 4.67 | 3.70 | 7.30 | 0.00 | - | 1 | 18 | 26.70% |
| VOO251219P00315000 | 2024-03-04 11:40AM EDT | 315.00 | 4.50 | 2.80 | 5.50 | 0.00 | - | 1 | 3 | 23.91% |
| VOO251219P00320000 | 2024-04-17 11:18AM EDT | 320.00 | 6.10 | 2.60 | 5.30 | 0.00 | - | 1 | 21 | 22.93% |
| VOO251219P00325000 | 2024-04-11 11:44AM EDT | 325.00 | 6.00 | 3.80 | 5.60 | 0.00 | - | 1 | 2 | 22.53% |
| VOO251219P00330000 | 2024-04-02 10:53AM EDT | 330.00 | 6.10 | 3.00 | 5.90 | 0.00 | - | 5 | 9 | 22.11% |
| VOO251219P00335000 | 2024-02-28 2:02PM EDT | 335.00 | 6.39 | 3.50 | 6.40 | 0.00 | - | 2 | 2 | 21.88% |
| VOO251219P00340000 | 2024-04-16 1:23PM EDT | 340.00 | 7.48 | 3.50 | 6.60 | 0.00 | - | 1 | 2 | 21.34% |
| VOO251219P00345000 | 2024-02-29 4:06PM EDT | 345.00 | 7.40 | 4.50 | 7.20 | 0.00 | - | 2 | 1 | 21.16% |
| VOO251219P00350000 | 2024-04-19 11:04AM EDT | 350.00 | 8.44 | 5.80 | 7.40 | 0.00 | - | 1 | 14 | 20.59% |
| VOO251219P00355000 | 2024-04-15 2:37PM EDT | 355.00 | 9.10 | 5.80 | 7.90 | 0.00 | - | 5 | 9 | 20.28% |
| VOO251219P00360000 | 2024-04-12 3:51PM EDT | 360.00 | 9.10 | 6.20 | 8.80 | 0.00 | - | 2 | 8 | 20.26% |
| VOO251219P00365000 | 2023-12-14 4:29PM EDT | 365.00 | 14.48 | 12.20 | 14.80 | 0.00 | - | 1 | 2 | 23.77% |
| VOO251219P00370000 | 2024-04-15 1:42PM EDT | 370.00 | 10.50 | 7.20 | 9.50 | 0.00 | - | 1 | 6 | 19.28% |
| VOO251219P00375000 | 2024-04-15 2:46PM EDT | 375.00 | 11.00 | 7.90 | 10.10 | 0.00 | - | 1 | 14 | 18.94% |
| VOO251219P00380000 | 2024-02-22 3:22PM EDT | 380.00 | 11.17 | 8.70 | 10.60 | 0.00 | - | 1 | 1 | 18.52% |
| VOO251219P00390000 | 2024-04-04 12:32PM EDT | 390.00 | 10.31 | 9.20 | 12.10 | 0.00 | - | 1 | 4 | 17.94% |
| VOO251219P00395000 | 2024-02-15 11:28AM EDT | 395.00 | 13.01 | 11.60 | 14.10 | 0.00 | - | 2 | 3 | 18.36% |
| VOO251219P00400000 | 2024-04-16 9:59AM EDT | 400.00 | 15.00 | 12.00 | 13.60 | 0.00 | - | 5 | 35 | 17.25% |
| VOO251219P00405000 | 2024-01-29 4:49PM EDT | 405.00 | 18.68 | 13.00 | 16.30 | 0.00 | - | 1 | 5 | 17.95% |
| VOO251219P00410000 | 2024-03-07 1:05PM EDT | 410.00 | 15.00 | 12.50 | 15.90 | 0.00 | - | 1 | 3 | 16.90% |
| VOO251219P00415000 | 2024-04-16 1:31PM EDT | 415.00 | 18.36 | 13.10 | 17.30 | 0.00 | - | - | 1 | 16.79% |
| VOO251219P00420000 | 2023-12-21 1:00PM EDT | 420.00 | 27.90 | 20.50 | 25.50 | 0.00 | - | 1 | 4 | 19.99% |
| VOO251219P00425000 | 2024-04-03 10:05AM EDT | 425.00 | 16.99 | 15.00 | 19.30 | 0.00 | - | 1 | 4 | 16.07% |
| VOO251219P00430000 | 2024-03-26 12:10PM EDT | 430.00 | 16.50 | 17.50 | 22.00 | 0.00 | - | 1 | 4 | 16.47% |
| VOO251219P00435000 | 2024-04-02 9:50AM EDT | 435.00 | 17.01 | 17.00 | 20.80 | 0.00 | - | 2 | 3 | 14.99% |
| VOO251219P00440000 | 2024-04-19 10:27AM EDT | 440.00 | 24.70 | 18.50 | 22.20 | 0.00 | - | 10 | 16 | 14.71% |
| VOO251219P00450000 | 2024-03-21 11:56AM EDT | 450.00 | 21.00 | 26.70 | 31.10 | 0.00 | - | - | 1 | 16.69% |
| VOO251219P00455000 | 2023-09-21 10:00AM EDT | 455.00 | 58.50 | 66.50 | 71.50 | 0.00 | - | - | 0 | 33.05% |
| VOO251219P00460000 | 2024-04-18 1:09PM EDT | 460.00 | 31.00 | 24.00 | 28.30 | 0.00 | - | 10 | 19 | 13.41% |
| VOO251219P00465000 | 2024-04-09 10:12AM EDT | 465.00 | 26.30 | 26.10 | 29.10 | 0.00 | - | 12 | 29 | 12.67% |
| VOO251219P00470000 | 2024-03-01 3:45PM EDT | 470.00 | 29.80 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 11.73% |
| VOO251219P00480000 | 2024-04-08 3:29PM EDT | 480.00 | 31.00 | 31.30 | 35.50 | 0.00 | - | 10 | 24 | 11.84% |
| VOO251219P00485000 | 2024-04-16 12:08PM EDT | 485.00 | 39.70 | 33.50 | 37.50 | 0.00 | - | - | 1 | 11.39% |
| VOO251219P00490000 | 2024-01-22 2:28PM EDT | 490.00 | 51.00 | 41.00 | 45.00 | 0.00 | - | - | 1 | 13.23% |
| VOO251219P00495000 | 2023-11-08 11:15AM EDT | 495.00 | 93.30 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 24.71% |
| VOO251219P00500000 | 2024-04-22 11:16AM EDT | 500.00 | 51.05 | 40.50 | 45.00 | 0.00 | - | 1 | 1 | 10.25% |
| VOO251219P00520000 | 2024-01-19 1:38PM EDT | 520.00 | 79.00 | 59.00 | 64.00 | 0.00 | - | 1 | 1 | 12.17% |
| VOO251219P00525000 | 2023-11-16 11:19AM EDT | 525.00 | 111.90 | 91.00 | 96.00 | 0.00 | - | - | 0 | 24.92% |
| VOO251219P00545000 | 2024-03-13 10:39AM EDT | 545.00 | 70.91 | 71.50 | 76.00 | 0.00 | - | - | 0 | 0.00% |
| VOO251219P00620000 | 2023-11-08 2:37PM EDT | 620.00 | 218.85 | 195.50 | 199.90 | 0.00 | - | - | 1 | 38.94% |
| VOO251219P00625000 | 2023-09-05 3:33PM EDT | 625.00 | 211.50 | 232.50 | 237.50 | 0.00 | - | 1 | 0 | 52.25% |
© 2024 Yahoo. All rights reserved.