Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241220C00350000 | 2024-06-21 2:34PM EDT | 350.00 | 160.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO241220C00380000 | 2024-06-18 12:59PM EDT | 380.00 | 133.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO241220C00415000 | 2024-06-17 11:24AM EDT | 415.00 | 96.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO241220C00420000 | 2024-06-21 9:45AM EDT | 420.00 | 93.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO241220C00435000 | 2024-06-21 2:38PM EDT | 435.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO241220C00440000 | 2024-06-21 11:31AM EDT | 440.00 | 75.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO241220C00450000 | 2024-06-20 12:18PM EDT | 450.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO241220C00455000 | 2024-06-14 3:26PM EDT | 455.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO241220C00460000 | 2024-06-21 1:05PM EDT | 460.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VOO241220C00465000 | 2024-06-20 1:12PM EDT | 465.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO241220C00470000 | 2024-06-21 9:30AM EDT | 470.00 | 50.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO241220C00480000 | 2024-06-25 10:52AM EDT | 480.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VOO241220C00490000 | 2024-06-12 12:34PM EDT | 490.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO241220C00495000 | 2024-06-24 9:48AM EDT | 495.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO241220C00500000 | 2024-06-25 1:30PM EDT | 500.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO241220C00505000 | 2024-06-25 3:07PM EDT | 505.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| VOO241220C00510000 | 2024-06-25 10:42AM EDT | 510.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| VOO241220C00515000 | 2024-06-14 9:30AM EDT | 515.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VOO241220C00520000 | 2024-06-25 9:30AM EDT | 520.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| VOO241220C00525000 | 2024-06-17 10:48AM EDT | 525.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VOO241220C00530000 | 2024-06-24 11:28AM EDT | 530.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VOO241220C00535000 | 2024-06-25 11:34AM EDT | 535.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VOO241220C00540000 | 2024-06-20 1:38PM EDT | 540.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VOO241220C00545000 | 2024-06-25 12:35PM EDT | 545.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VOO241220C00550000 | 2024-06-25 3:11PM EDT | 550.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VOO241220C00555000 | 2024-06-20 12:31PM EDT | 555.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VOO241220C00565000 | 2024-06-24 10:01AM EDT | 565.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VOO241220C00575000 | 2024-06-17 12:57PM EDT | 575.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VOO241220C00585000 | 2024-06-20 9:30AM EDT | 585.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VOO241220C00590000 | 2024-06-20 11:02AM EDT | 590.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241220P00300000 | 2024-06-06 12:18PM EDT | 300.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VOO241220P00310000 | 2024-06-21 9:30AM EDT | 310.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO241220P00315000 | 2024-06-21 9:30AM EDT | 315.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO241220P00335000 | 2024-06-14 9:30AM EDT | 335.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO241220P00350000 | 2024-06-18 9:30AM EDT | 350.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VOO241220P00355000 | 2024-06-17 9:30AM EDT | 355.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VOO241220P00360000 | 2024-06-25 9:31AM EDT | 360.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VOO241220P00365000 | 2024-06-24 12:27PM EDT | 365.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO241220P00370000 | 2024-06-18 9:30AM EDT | 370.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO241220P00375000 | 2024-06-20 11:13AM EDT | 375.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VOO241220P00390000 | 2024-06-24 10:56AM EDT | 390.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VOO241220P00400000 | 2024-06-21 3:58PM EDT | 400.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| VOO241220P00420000 | 2024-06-14 10:27AM EDT | 420.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VOO241220P00425000 | 2024-06-14 9:30AM EDT | 425.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO241220P00450000 | 2024-06-25 11:40AM EDT | 450.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VOO241220P00460000 | 2024-06-14 11:04AM EDT | 460.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| VOO241220P00465000 | 2024-06-14 3:16PM EDT | 465.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VOO241220P00470000 | 2024-06-21 3:38PM EDT | 470.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VOO241220P00475000 | 2024-06-14 10:28AM EDT | 475.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VOO241220P00480000 | 2024-06-25 9:42AM EDT | 480.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VOO241220P00490000 | 2024-06-14 11:04AM EDT | 490.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| VOO241220P00500000 | 2024-06-24 9:32AM EDT | 500.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.