Australia markets close in 5 hours 33 minutes

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
398.56-0.90 (-0.23%)
At close: 04:00PM EST
400.79 +2.23 (+0.56%)
After hours: 06:37PM EST
In the money
Show:ListStraddle
Strike:420.00
Callsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO220218C004200002022-01-26 3:33PM EST2022-02-181.951.802.30-1.15-37.10%13816022.37%
VOO220318C004200002022-01-26 3:58PM EST2022-03-184.384.305.10-0.42-8.75%15521.31%
VOO220414C004200002022-01-26 3:51PM EST2022-04-146.405.707.20-0.70-9.86%238520.59%
VOO220617C004200002022-01-26 2:00PM EST2022-06-1714.3010.2012.20+2.71+23.38%16020.78%
VOO220715C004200002022-01-24 1:17PM EST2022-07-1512.2011.2014.000.00-21420.74%
VOO230120C004200002022-01-24 12:13PM EST2023-01-2020.0021.0025.200.00-27621.54%
VOO240119C004200002022-01-25 3:45PM EST2024-01-1940.0035.5040.500.00-12822.04%
Putsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO220218P004200002022-01-26 11:48AM EST2022-02-1817.8422.6024.50-2.26-11.24%7641,13225.02%
VOO220318P004200002022-01-25 1:28PM EST2022-03-1826.0024.6027.300.00-3722.83%
VOO220414P004200002022-01-24 12:46PM EST2022-04-1435.6527.4030.300.00-12923.11%
VOO220617P004200002022-01-19 12:39PM EST2022-06-1721.2031.7035.000.00-44422.23%
VOO220715P004200002022-01-25 10:43AM EST2022-07-1537.5034.0037.400.00-21422.63%
VOO230120P004200002022-01-26 2:16PM EST2023-01-2040.5043.8047.90-6.10-13.09%11322.38%
VOO240119P004200002022-01-21 10:21AM EST2024-01-1953.5056.0061.000.00-1121.66%