Canada markets open in 6 hours 8 minutes

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
502.51+2.08 (+0.42%)
At close: 04:00PM EDT
502.38 -0.13 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO251219C002050002023-09-05 1:40PM EDT205.00218.10196.50201.000.00-110.00%
VOO251219C002300002024-02-09 11:11AM EDT230.00242.00249.00254.000.00--10.00%
VOO251219C002500002024-01-02 2:16PM EDT250.00200.00210.00215.000.00-120.00%
VOO251219C002700002023-12-07 3:10PM EDT270.00168.00175.00180.000.00-160.00%
VOO251219C003000002023-08-02 3:41PM EDT300.00143.20140.50145.500.00--10.00%
VOO251219C003200002023-09-26 2:17PM EDT320.00107.5094.0098.500.00-110.00%
VOO251219C003550002024-06-17 10:24AM EDT355.00168.32168.00173.000.00-1138.14%
VOO251219C003600002023-10-09 9:30AM EDT360.0081.800.000.000.00-220.00%
VOO251219C003650002023-11-14 12:04PM EDT365.0088.10101.00105.100.00-420.00%
VOO251219C003700002023-10-17 2:11PM EDT370.0079.7083.0088.000.00-200.00%
VOO251219C003750002024-01-22 4:59PM EDT375.00102.50112.50117.500.00-250.00%
VOO251219C003800002024-01-19 2:28PM EDT380.0097.80111.00116.000.00-660.00%
VOO251219C003850002023-12-01 2:18PM EDT385.0079.5089.0094.000.00-210.00%
VOO251219C003900002023-10-27 10:27AM EDT390.0051.4573.0078.000.00-130.00%
VOO251219C003950002024-01-11 10:47AM EDT395.0083.50100.00105.000.00-260.00%
VOO251219C004000002024-05-21 9:30AM EDT400.00119.80132.50137.500.00-1934.77%
VOO251219C004050002024-04-01 11:49AM EDT405.00112.0097.00100.400.00-11012.99%
VOO251219C004100002024-04-12 3:38PM EDT410.0099.75102.00107.000.00-2421.27%
VOO251219C004150002024-05-15 12:54PM EDT415.00103.50114.00119.000.00-1529.94%
VOO251219C004200002024-05-29 10:10AM EDT420.00102.05113.00118.000.00-4831.04%
VOO251219C004250002024-04-29 9:35AM EDT425.0086.1595.50100.400.00-21123.55%
VOO251219C004300002024-06-21 9:30AM EDT430.00107.50105.00110.000.00-1830.06%
VOO251219C004350002024-06-21 9:30AM EDT435.00103.50101.00106.000.00-1929.55%
VOO251219C004400002024-06-25 1:27PM EDT440.0099.7097.00102.000.00-13729.03%
VOO251219C004450002024-06-04 2:37PM EDT445.0082.9193.5098.500.00-31228.73%
VOO251219C004500002024-06-10 12:40PM EDT450.0083.7589.5094.500.00-14128.18%
VOO251219C004550002024-04-12 1:10PM EDT455.0071.2069.0073.900.00-1819.95%
VOO251219C004600002024-06-20 10:14AM EDT460.0087.5082.0087.000.00-11527.27%
VOO251219C004650002024-06-20 3:39PM EDT465.0082.1578.5083.000.00-31626.67%
VOO251219C004700002024-06-04 12:50PM EDT470.0062.8474.5079.500.00-33126.29%
VOO251219C004750002024-06-20 12:01PM EDT475.0074.3071.0076.000.00-52625.88%
VOO251219C004800002024-06-20 1:19PM EDT480.0069.3067.5072.500.00-11925.46%
VOO251219C004850002024-06-20 9:33AM EDT485.0067.1964.0069.000.00-21425.01%
VOO251219C004900002024-06-24 10:37AM EDT490.0063.9060.5064.400.00-16024.09%
VOO251219C004950002024-06-10 3:32PM EDT495.0053.1057.5062.000.00-73524.06%
VOO251219C005000002024-06-21 11:43AM EDT500.0056.2154.0059.000.00-34223.76%
VOO251219C005050002024-06-25 3:39PM EDT505.0052.0050.6055.200.00-91423.11%
VOO251219C005100002024-06-24 9:38AM EDT510.0049.4247.5051.600.00-37222.51%
VOO251219C005150002024-06-21 11:43AM EDT515.0046.7144.5048.800.00-3422.22%
VOO251219C005200002024-06-25 10:32AM EDT520.0042.5741.9045.500.00-1921.70%
VOO251219C005250002024-06-25 11:02AM EDT525.0040.2039.1042.300.00-11221.18%
VOO251219C005300002024-06-25 9:30AM EDT530.0038.4036.3039.900.00-11520.97%
VOO251219C005350002024-06-18 11:44AM EDT535.0035.1933.6038.000.00-2720.93%
VOO251219C005400002024-06-21 10:15AM EDT540.0032.4630.8034.000.00-2819.99%
VOO251219C005450002024-06-24 1:53PM EDT545.0029.9228.3031.900.00-5619.81%
VOO251219C005500002024-06-18 2:25PM EDT550.0028.0825.7030.000.00-23419.68%
VOO251219C005550002024-06-20 9:38AM EDT555.0027.6523.5027.400.00-1019.21%
VOO251219C005600002024-06-17 2:59PM EDT560.0023.2721.4025.500.00-61919.01%
VOO251219C005650002024-06-17 12:41PM EDT565.0019.9019.3022.800.00--218.42%
VOO251219C005700002024-06-05 11:42AM EDT570.0014.5017.6020.800.00-11218.10%
VOO251219C005750002024-06-13 3:46PM EDT575.0016.0016.3019.800.00-11718.19%
VOO251219C005800002024-04-16 10:15AM EDT580.009.6011.3014.000.00--115.93%
VOO251219C005850002024-06-21 3:49PM EDT585.0014.2713.1016.500.00-744017.68%
VOO251219C005900002024-05-09 1:39PM EDT590.007.409.4011.800.00-1215.77%
VOO251219C005950002024-06-21 3:05PM EDT595.0012.0010.6013.800.00-2217.30%
VOO251219C006000002024-06-20 1:36PM EDT600.0010.059.1012.400.00-23117.03%
VOO251219C006050002024-04-29 12:30PM EDT605.005.405.108.500.00-1015.22%
VOO251219C006200002024-06-20 3:44PM EDT620.006.505.608.100.00--016.20%
VOO251219C006250002024-06-17 1:06PM EDT625.005.404.907.300.00-51016.06%
VOO251219C006400002024-05-28 10:49AM EDT640.002.653.205.700.00-101016.00%
VOO251219C006650002024-06-18 9:30AM EDT665.003.130.003.500.00--115.69%
VOO251219C006700002024-03-25 12:43PM EDT670.002.000.105.000.00-2217.45%
VOO251219C006750002024-06-24 3:32PM EDT675.001.400.003.400.00-5616.20%
VOO251219C006800002024-06-20 9:53AM EDT680.001.900.002.500.00-51015.43%
VOO251219C006850002024-06-25 9:46AM EDT685.001.420.302.500.00-13215.71%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO251219P001950002024-04-10 9:56AM EDT195.001.720.002.500.00--143.87%
VOO251219P002000002023-10-20 12:22PM EDT200.003.300.605.000.00-1149.30%
VOO251219P002050002023-10-18 1:33PM EDT205.002.950.355.000.00-1348.12%
VOO251219P002100002023-09-05 12:39PM EDT210.002.891.005.100.00-11347.18%
VOO251219P002200002023-11-28 12:23PM EDT220.002.580.005.000.00--344.75%
VOO251219P002300002024-06-07 10:51AM EDT230.001.340.005.000.00-1342.64%
VOO251219P002350002024-06-11 10:23AM EDT235.001.450.005.000.00--141.61%
VOO251219P002400002024-06-12 1:17PM EDT240.001.410.000.000.00-2012.50%
VOO251219P002450002024-06-11 10:28AM EDT245.001.440.005.000.00-11039.63%
VOO251219P002500002024-01-08 3:54PM EDT250.003.100.505.500.00--139.55%
VOO251219P002550002024-05-20 11:58AM EDT255.001.650.005.000.00-61437.73%
VOO251219P002600002024-06-07 11:09AM EDT260.001.890.005.000.00-22436.80%
VOO251219P002650002024-06-07 11:01AM EDT265.001.800.005.000.00-21535.90%
VOO251219P002700002023-11-15 1:00PM EDT270.005.402.007.000.00-1138.04%
VOO251219P002750002024-02-13 2:15PM EDT275.003.801.006.000.00-7835.68%
VOO251219P002800002024-01-09 12:00PM EDT280.004.703.404.500.00-1332.46%
VOO251219P002850002024-02-13 2:15PM EDT285.004.391.506.400.00-101534.48%
VOO251219P002900002024-04-02 1:21PM EDT290.003.801.855.000.00-1931.60%
VOO251219P002950002024-02-23 1:55PM EDT295.004.092.605.300.00-1131.22%
VOO251219P003000002024-06-21 3:48PM EDT300.002.931.103.100.00-71826.88%
VOO251219P003050002024-05-15 9:53AM EDT305.002.500.505.400.00-1529.75%
VOO251219P003100002024-03-22 3:43PM EDT310.004.673.707.300.00-11831.35%
VOO251219P003150002024-06-05 3:11PM EDT315.003.171.604.700.00-1527.22%
VOO251219P003200002024-06-25 1:29PM EDT320.003.502.004.900.00-22226.74%
VOO251219P003250002024-05-30 9:30AM EDT325.004.641.005.100.00-2426.26%
VOO251219P003300002024-04-02 10:53AM EDT330.006.104.706.400.00-5927.09%
VOO251219P003350002024-02-28 2:02PM EDT335.006.393.506.400.00-2226.32%
VOO251219P003400002024-06-13 10:14AM EDT340.004.903.005.100.00-1324.06%
VOO251219P003450002024-06-24 3:27PM EDT345.004.502.355.300.00-81023.58%
VOO251219P003500002024-05-28 3:37PM EDT350.005.503.806.200.00-21423.87%
VOO251219P003550002024-06-13 1:35PM EDT355.005.003.506.800.00-12923.76%
VOO251219P003600002024-04-12 3:51PM EDT360.009.104.007.100.00-2823.32%
VOO251219P003650002024-06-12 12:58PM EDT365.005.204.407.700.00-2423.15%
VOO251219P003700002024-04-15 1:42PM EDT370.0010.506.007.500.00-1622.23%
VOO251219P003750002024-04-15 2:46PM EDT375.0011.005.608.000.00-11421.95%
VOO251219P003800002024-02-22 3:22PM EDT380.0011.178.7010.600.00-1123.32%
VOO251219P003850002024-05-10 3:49PM EDT385.008.766.108.000.00--1020.50%
VOO251219P003900002024-05-20 11:25AM EDT390.007.205.408.200.00-1519.94%
VOO251219P003950002024-06-12 9:45AM EDT395.007.006.4010.500.00-1320.96%
VOO251219P004000002024-06-20 10:50AM EDT400.008.107.209.600.00-613319.56%
VOO251219P004050002024-05-07 3:51PM EDT405.0012.007.9010.400.00-1719.39%
VOO251219P004100002024-03-07 1:05PM EDT410.0015.0012.5015.900.00-1322.17%
VOO251219P004150002024-06-05 11:20AM EDT415.0010.648.3011.700.00-2718.77%
VOO251219P004200002024-06-18 2:19PM EDT420.009.708.9012.500.00-10010318.51%
VOO251219P004250002024-06-06 9:30AM EDT425.0012.219.5013.500.00-2418.34%
VOO251219P004300002024-06-17 3:01PM EDT430.0011.6010.2014.500.00-6918.15%
VOO251219P004350002024-05-30 11:35AM EDT435.0015.7610.8014.900.00-2317.58%
VOO251219P004400002024-04-19 10:27AM EDT440.0024.7013.8018.300.00-101618.60%
VOO251219P004500002024-05-28 11:51AM EDT450.0018.0013.1017.300.00-1116.43%
VOO251219P004550002024-06-20 10:51AM EDT455.0016.0014.1018.300.00-1116.10%
VOO251219P004600002024-06-21 11:42AM EDT460.0017.4115.1019.300.00-32315.73%
VOO251219P004650002024-06-20 2:21PM EDT465.0017.8016.0020.500.00-55115.44%
VOO251219P004700002024-05-30 3:47PM EDT470.0024.1017.0021.500.00-1215.02%
VOO251219P004750002024-06-21 3:49PM EDT475.0020.1018.6022.800.00-71014.70%
VOO251219P004800002024-06-24 1:30PM EDT480.0022.3019.5022.300.00-22813.56%
VOO251219P004850002024-06-17 3:38PM EDT485.0021.8020.5025.400.00-1413.96%
VOO251219P004900002024-06-17 9:31AM EDT490.0025.500.0027.000.00-2313.66%
VOO251219P004950002024-06-17 3:01PM EDT495.0024.6523.6028.500.00-1113.28%
VOO251219P005000002024-06-21 1:05PM EDT500.0027.0525.0029.300.00-4512.56%
VOO251219P005150002024-06-20 12:44PM EDT515.0034.5030.6035.000.00-2311.48%
VOO251219P005200002024-06-14 10:15AM EDT520.0036.5032.6037.000.00-1211.04%
VOO251219P005250002024-05-24 12:56PM EDT525.0045.0035.1039.500.00-1110.75%
VOO251219P005350002024-06-25 11:17AM EDT535.0043.0039.0044.000.00-719.71%
VOO251219P005450002024-03-13 10:39AM EDT545.0070.9171.5076.000.00--020.52%
VOO251219P005500002024-06-20 12:20PM EDT550.0049.8048.5053.500.00--18.68%
VOO251219P006200002023-11-08 2:37PM EDT620.00218.85195.50199.900.00--149.69%
VOO251219P006250002023-09-05 3:33PM EDT625.00211.50232.50237.500.00-1062.55%