Australia markets closed

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
421.82+4.98 (+1.19%)
At close: 04:00PM EST
421.95 +0.13 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO211217C002300002021-11-08 10:00AM EST230.00202.000.000.000.00-200.00%
VOO211217C003000002021-11-30 3:44PM EST300.00120.500.000.000.00-200.00%
VOO211217C003500002021-12-06 10:59AM EST350.0071.860.000.000.00-10000.00%
VOO211217C003600002021-11-30 10:38AM EST360.0065.430.000.000.00--00.00%
VOO211217C003750002021-11-26 9:45AM EST375.0051.720.000.000.00-500.00%
VOO211217C003800002021-11-03 2:20PM EST380.0047.0036.4039.300.00-210.00%
VOO211217C003850002021-12-02 3:45PM EST385.0038.000.000.000.00--00.00%
VOO211217C003900002021-11-11 11:00AM EST390.0038.800.000.000.00-200.00%
VOO211217C003950002021-12-06 11:35AM EST395.0027.600.000.000.00-100.00%
VOO211217C004000002021-11-24 2:08PM EST400.0031.800.000.000.00-600.00%
VOO211217C004050002021-12-03 10:41AM EST405.0017.170.000.000.00-100.00%
VOO211217C004100002021-12-03 3:59PM EST410.0013.000.000.000.00-2200.00%
VOO211217C004150002021-12-06 2:36PM EST415.0012.200.000.000.00-900.00%
VOO211217C004200002021-12-06 3:54PM EST420.008.000.000.000.00-7100.00%
VOO211217C004250002021-12-06 3:47PM EST425.004.540.000.000.00-13901.56%
VOO211217C004300002021-12-06 3:44PM EST430.002.100.000.000.00-10803.13%
VOO211217C004350002021-12-06 3:56PM EST435.000.800.000.000.00-5803.13%
VOO211217C004400002021-12-06 3:46PM EST440.000.300.000.000.00-5006.25%
VOO211217C004450002021-12-06 1:39PM EST445.000.100.000.000.00-18506.25%
VOO211217C004500002021-12-06 3:59PM EST450.000.050.000.000.00-2706.25%
VOO211217C004550002021-12-02 9:34AM EST455.000.100.000.000.00-2012.50%
VOO211217C004600002021-12-03 12:04PM EST460.000.020.000.000.00-2012.50%
VOO211217C004650002021-11-15 10:29AM EST465.000.100.000.000.00-2012.50%
VOO211217C004700002021-11-23 12:16PM EST470.000.150.000.000.00-9012.50%
VOO211217C004750002021-11-26 10:39AM EST475.000.050.000.000.00-20012.50%
VOO211217C004800002021-11-09 2:23PM EST480.000.100.000.000.00--012.50%
VOO211217C004950002021-10-22 2:11PM EST495.000.050.000.350.00-1046.97%
VOO211217C005000002021-10-28 1:19PM EST500.000.100.000.450.00--551.47%
VOO211217C005200002021-12-02 2:17PM EST520.000.050.000.000.00-1025.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO211217P002050002021-12-03 1:50PM EST205.000.050.000.000.00-1050.00%
VOO211217P002500002021-12-01 3:25PM EST250.000.050.000.000.00--050.00%
VOO211217P003000002021-12-03 11:49AM EST300.000.250.000.000.00-1050.00%
VOO211217P003100002021-12-02 10:05AM EST310.000.380.000.000.00-1025.00%
VOO211217P003150002021-12-01 3:54PM EST315.000.320.000.000.00-1025.00%
VOO211217P003300002021-12-03 11:36AM EST330.000.150.000.000.00-1025.00%
VOO211217P003350002021-12-06 1:20PM EST335.000.500.000.000.00-1025.00%
VOO211217P003400002021-12-03 2:38PM EST340.001.000.000.000.00-28025.00%
VOO211217P003450002021-12-02 9:32AM EST345.000.650.000.000.00-10025.00%
VOO211217P003500002021-12-01 3:25PM EST350.000.700.000.000.00-1025.00%
VOO211217P003550002021-12-03 3:25PM EST355.001.100.000.000.00-617025.00%
VOO211217P003600002021-12-06 11:57AM EST360.000.720.000.000.00-30025.00%
VOO211217P003650002021-12-03 11:12AM EST365.001.000.000.000.00-4012.50%
VOO211217P003700002021-12-06 1:03PM EST370.000.600.000.000.00-1012.50%
VOO211217P003750002021-12-06 10:45AM EST375.000.950.000.000.00-1012.50%
VOO211217P003800002021-12-06 3:55PM EST380.000.840.000.000.00-17012.50%
VOO211217P003850002021-12-06 11:08AM EST385.001.300.000.000.00-5012.50%
VOO211217P003900002021-12-06 12:19PM EST390.001.350.000.000.00-27012.50%
VOO211217P003950002021-12-06 10:47AM EST395.002.080.000.000.00-1306.25%
VOO211217P004000002021-12-06 3:55PM EST400.002.010.000.000.00-20906.25%
VOO211217P004050002021-12-06 10:55AM EST405.003.500.000.000.00-106.25%
VOO211217P004100002021-12-06 3:25PM EST410.003.250.000.000.00-1003.13%
VOO211217P004150002021-12-06 12:34PM EST415.004.500.000.000.00-10603.13%
VOO211217P004200002021-12-06 3:35PM EST420.005.800.000.000.00-18100.78%
VOO211217P004250002021-12-06 1:21PM EST425.007.400.000.000.00-300.00%
VOO211217P004300002021-12-03 10:51AM EST430.0016.160.000.000.00-1100.00%
VOO211217P004350002021-12-06 11:24AM EST435.0015.100.000.000.00-400.00%
VOO211217P004400002021-12-06 10:20AM EST440.0019.300.000.000.00-100.00%
VOO211217P004450002021-11-22 3:11PM EST445.0012.000.000.000.00--00.00%
VOO211217P004500002021-12-02 9:40AM EST450.0033.000.000.000.00-2000.00%