Australia markets open in 4 hours 41 minutes

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
466.58+1.37 (+0.29%)
As of 01:19PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO260116C001950002024-01-23 3:00PM EST195.00257.50277.00282.000.00-121451.08%
VOO260116C002050002024-01-24 11:43AM EST205.00254.20268.00273.000.00--149.87%
VOO260116C002100002024-02-26 10:26AM EST210.00267.66262.50267.500.00-101047.99%
VOO260116C002200002024-01-09 9:58AM EST220.00227.00245.50250.500.00--135.16%
VOO260116C002350002023-12-22 10:57AM EST235.00214.68220.50225.500.00-220.00%
VOO260116C002500002024-01-25 10:40AM EST250.00213.30228.00233.000.00-4544.68%
VOO260116C002750002024-02-08 2:55PM EST275.00201.00205.00210.000.00--141.00%
VOO260116C002800002023-11-17 1:15PM EST280.00155.60169.00174.000.00-100.00%
VOO260116C002950002023-10-03 10:32AM EST295.00125.30125.50130.500.00--10.00%
VOO260116C003000002023-10-03 1:10PM EST300.00120.00121.50126.500.00-320.00%
VOO260116C003150002023-10-03 8:58AM EST315.00112.13110.00115.000.00--10.00%
VOO260116C003200002024-02-21 10:00AM EST320.00158.50166.00170.400.00--235.82%
VOO260116C003250002023-12-14 1:29PM EST325.00133.50134.50139.500.00--10.00%
VOO260116C003350002024-02-21 10:30AM EST335.00144.60153.00157.800.00-2134.39%
VOO260116C003500002023-12-22 12:54PM EST350.00117.42122.50127.000.00-1121.50%
VOO260116C003600002023-10-25 11:38AM EST360.0074.5095.0099.500.00--00.00%
VOO260116C003700002024-02-02 1:46PM EST370.00114.00124.00128.900.00-2731.04%
VOO260116C003750002024-01-23 9:40AM EST375.00104.120.000.000.00-1120.00%
VOO260116C003800002024-01-04 3:57PM EST380.0090.40106.00111.000.00-110625.06%
VOO260116C003850002024-01-30 3:42PM EST385.00102.10112.50116.900.00-111529.66%
VOO260116C003900002024-02-02 11:57AM EST390.0099.10108.50113.000.00-222229.22%
VOO260116C003950002024-02-29 11:52AM EST395.00108.20104.50109.10+6.00+5.87%11828.77%
VOO260116C004000002024-02-12 3:18PM EST400.0098.44100.50105.300.00-117428.36%
VOO260116C004050002024-02-12 11:04AM EST405.0095.6297.00101.500.00-222427.93%
VOO260116C004100002024-02-12 3:21PM EST410.0091.1093.0097.700.00--1327.49%
VOO260116C004150002024-02-06 12:44PM EST415.0080.4089.5093.200.00-105026.73%
VOO260116C004200002024-02-22 11:32AM EST420.0088.0086.0089.500.00-21726.31%
VOO260116C004250002024-01-29 12:46PM EST425.0070.2381.5085.400.00-1825.70%
VOO260116C004300002024-02-07 9:43AM EST430.0073.2078.5082.800.00-21925.72%
VOO260116C004350002024-02-02 9:32AM EST435.0064.1075.0078.800.00-164225.12%
VOO260116C004400002024-01-29 12:46PM EST440.0060.2471.1074.600.00-1524.43%
VOO260116C004450002024-02-12 2:15PM EST445.0064.5068.0072.600.00-11024.62%
VOO260116C004500002024-02-20 12:37PM EST450.0059.9064.6068.400.00-11423.90%
VOO260116C004550002024-02-26 3:41PM EST455.0061.5061.5065.400.00-1523.64%
VOO260116C004600002024-02-16 9:48AM EST460.0058.2258.0061.800.00-91523.12%
VOO260116C004650002024-02-23 11:04AM EST465.0059.0055.0058.900.00-11822.86%
VOO260116C004700002024-02-26 12:31PM EST470.0054.2852.0055.900.00-1322.53%
VOO260116C004750002024-02-13 11:30AM EST475.0043.3049.0052.400.00-12813021.98%
VOO260116C004800002024-02-22 11:53AM EST480.0045.7046.0049.400.00-35221.61%
VOO260116C004850002024-02-13 9:30AM EST485.0038.3943.0046.500.00--121.25%
VOO260116C004900002024-01-19 3:59PM EST490.0028.7337.0041.200.00-11419.93%
VOO260116C004950002024-02-23 11:01AM EST495.0041.0037.5041.100.00-2820.62%
VOO260116C005000002024-02-23 9:44AM EST500.0039.4535.0039.000.00-11720.49%
VOO260116C005100002024-01-25 9:56AM EST510.0021.5030.5035.000.00-11120.24%
VOO260116C005200002023-11-13 1:09PM EST520.008.4312.2016.500.00-2213.82%
VOO260116C005250002024-02-23 10:12AM EST525.0027.2023.2026.300.00-1318.54%
VOO260116C005300002024-02-16 10:57AM EST530.0021.0021.2024.300.00-1218.27%
VOO260116C005350002024-02-26 9:59AM EST535.0021.9019.3022.300.00-1017.97%
VOO260116C005400002024-02-22 3:15PM EST540.0019.8017.6020.400.00-1817.67%
VOO260116C005450002024-02-27 10:05AM EST545.0017.7017.1018.700.00-3417.42%
VOO260116C005500002024-02-27 10:02AM EST550.0016.2014.1017.000.00-11117.13%
VOO260116C005550002024-02-05 10:49AM EST555.0010.0014.1015.700.00-1216.99%
VOO260116C005600002024-01-08 10:55AM EST560.005.709.1011.500.00-1215.36%
VOO260116C005650002024-02-26 10:08AM EST565.0012.6011.5012.800.00-1316.46%
VOO260116C005700002024-01-08 9:30AM EST570.004.810.000.000.00--23.13%
VOO260116C005800002024-02-13 2:11PM EST580.005.508.309.400.00-1215.84%
VOO260116C005900002024-01-24 9:30AM EST590.005.005.0010.000.00-1216.96%
VOO260116C005950002023-11-15 11:34AM EST595.002.000.855.000.00--214.03%
VOO260116C006000002023-12-28 10:30AM EST600.002.680.505.500.00-1214.75%
VOO260116C006050002024-02-26 10:06AM EST605.005.224.605.600.00-12215.16%
VOO260116C006100002024-02-29 12:01PM EST610.004.104.005.00+0.86+26.54%2315.02%
VOO260116C006150002024-02-23 1:23PM EST615.004.502.255.400.00-1315.66%
VOO260116C006200002024-02-14 9:32AM EST620.003.002.104.900.00-1115.57%
VOO260116C006350002024-02-23 9:32AM EST635.004.500.803.700.00-1115.40%
VOO260116C006450002024-01-08 9:51AM EST645.002.000.802.000.00--114.00%
VOO260116C006500002024-02-28 3:46PM EST650.003.000.454.200.00-1416.73%
VOO260116C006550002024-02-26 1:54PM EST655.002.450.852.800.00-1315.54%
VOO260116C006600002024-02-26 2:20PM EST660.001.950.652.800.00-1115.80%
VOO260116C006750002024-02-09 9:30AM EST675.002.050.203.400.00--117.26%
VOO260116C006850002024-02-20 11:13AM EST685.001.000.103.200.00-21617.55%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO260116P001950002024-02-21 11:39AM EST195.001.800.253.500.00-2239.22%
VOO260116P002000002024-02-22 12:42PM EST200.001.250.303.600.00-1838.43%
VOO260116P002050002023-10-04 11:02AM EST205.003.270.505.500.00-1241.16%
VOO260116P002100002024-01-19 3:37PM EST210.001.700.503.100.00-1435.35%
VOO260116P002150002024-02-27 1:16PM EST215.001.700.453.900.00-1236.13%
VOO260116P002200002024-01-16 3:42PM EST220.001.900.653.200.00-1533.74%
VOO260116P002250002023-09-22 1:02PM EST225.003.803.407.000.00--139.39%
VOO260116P002300002024-02-08 11:54AM EST230.002.240.703.200.00-1531.99%
VOO260116P002400002024-01-29 1:49PM EST240.002.300.853.600.00-1731.09%
VOO260116P002450002023-11-14 10:43AM EST245.004.001.556.000.00-1434.10%
VOO260116P002500002024-02-09 12:10PM EST250.001.350.953.700.00-11929.62%
VOO260116P002550002023-10-30 2:25PM EST255.006.403.007.500.00--134.28%
VOO260116P002600002024-02-07 12:16PM EST260.003.221.254.000.00-1228.53%
VOO260116P002650002024-02-02 11:52AM EST265.003.501.454.200.00-5728.06%
VOO260116P002700002023-10-18 2:25PM EST270.007.904.208.000.00--132.19%
VOO260116P002750002024-02-13 1:15PM EST275.003.901.005.700.00--728.58%
VOO260116P002800002024-02-20 12:48PM EST280.004.013.504.700.00-4626.47%
VOO260116P002850002024-02-13 1:15PM EST285.004.512.005.900.00-101027.25%
VOO260116P002900002024-02-20 12:40PM EST290.002.552.404.900.00-1225.23%
VOO260116P002950002024-02-15 1:45PM EST295.004.702.406.500.00--126.39%
VOO260116P003000002024-02-20 12:40PM EST300.004.502.856.100.00-1825.17%
VOO260116P003100002024-02-05 9:46AM EST310.006.203.607.300.00-3424.93%
VOO260116P003150002023-09-12 1:46PM EST315.0011.3010.0015.000.00--830.64%
VOO260116P003200002024-02-22 2:32PM EST320.005.634.006.900.00-21323.04%
VOO260116P003250002024-01-22 3:45PM EST325.007.636.107.300.00--122.69%
VOO260116P003300002023-12-05 11:05AM EST330.0010.609.1012.200.00-1225.99%
VOO260116P003350002024-02-22 2:27PM EST335.006.205.207.200.00-1121.15%
VOO260116P003400002024-02-22 2:25PM EST340.007.196.607.600.00-41220.79%
VOO260116P003450002024-01-24 10:13AM EST345.009.205.9010.000.00-1421.98%
VOO260116P003500002023-11-29 12:35PM EST350.0014.1311.5013.400.00-1623.64%
VOO260116P003550002024-02-01 12:12PM EST355.0011.207.309.200.00-1819.91%
VOO260116P003600002024-02-20 12:40PM EST360.009.507.609.700.00-21119.55%
VOO260116P003700002024-02-05 9:43AM EST370.0012.198.7010.900.00-1218.91%
VOO260116P003750002024-02-09 1:39PM EST375.0011.459.2011.500.00-3918.56%
VOO260116P003800002024-02-22 2:58PM EST380.0011.669.8012.200.00-2718.26%
VOO260116P003850002023-09-27 8:40AM EST385.0030.3033.0038.000.00-1131.00%
VOO260116P003900002024-02-22 9:50AM EST390.0012.6110.8013.600.00-15917.58%
VOO260116P003950002023-11-02 12:55PM EST395.0031.0021.5026.400.00--123.45%
VOO260116P004000002024-02-07 10:10AM EST400.0016.8012.1015.200.00-1316.93%
VOO260116P004050002024-02-13 3:05PM EST405.0017.6213.2016.800.00--116.97%
VOO260116P004100002023-12-18 9:42AM EST410.0023.7021.2024.800.00-1220.04%
VOO260116P004200002024-02-20 9:43AM EST420.0020.0016.0019.800.00-1216.00%
VOO260116P004250002024-02-26 1:27PM EST425.0018.9017.0020.800.00-11415.63%
VOO260116P004300002024-01-23 9:38AM EST430.0026.000.000.000.00-141.56%
VOO260116P004350002024-01-19 3:20PM EST435.0027.5421.0024.800.00-1215.66%
VOO260116P004400002024-02-16 3:12PM EST440.0023.9120.5023.600.00-1114.26%
VOO260116P004450002024-02-05 2:33PM EST445.0028.6021.5025.100.00-1413.99%
VOO260116P004500002024-02-22 3:02PM EST450.0024.4023.0026.400.00-1713.60%
VOO260116P004600002024-02-16 2:35PM EST460.0029.4026.1029.400.00-21012.87%
VOO260116P004650002023-12-12 2:20PM EST465.0047.3039.2043.000.00--3517.22%
VOO260116P004700002024-01-23 2:50PM EST470.0040.0128.5032.200.00-21511.91%
VOO260116P004750002024-02-26 11:31AM EST475.0032.5031.2034.500.00-12611.71%
VOO260116P004950002023-09-15 8:58AM EST495.0084.0296.50101.000.00--032.99%
VOO260116P005200002024-01-18 9:50AM EST520.0084.6059.5064.000.00-1011.17%
VOO260116P005250002023-11-17 10:00AM EST525.00111.4091.0096.000.00-1023.16%
VOO260116P006000002023-11-03 9:33AM EST600.00201.30176.00181.000.00-2034.96%