Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240419C00200000 | 2024-03-27 10:55AM EDT | 200.00 | 278.50 | 259.50 | 262.40 | 0.00 | - | 1 | 2 | 580.08% |
| VOO240419C00220000 | 2024-03-21 3:59PM EDT | 220.00 | 261.60 | 239.90 | 242.50 | 0.00 | - | - | 1 | 535.74% |
| VOO240419C00240000 | 2023-12-15 4:10PM EDT | 240.00 | 193.60 | 198.50 | 202.40 | 0.00 | - | 26 | 26 | 0.00% |
| VOO240419C00250000 | 2024-01-02 12:32PM EDT | 250.00 | 187.50 | 199.00 | 202.80 | 0.00 | - | - | 1 | 0.00% |
| VOO240419C00295000 | 2024-01-19 12:15PM EDT | 295.00 | 148.04 | 163.50 | 167.50 | 0.00 | - | 5 | 0 | 308.59% |
| VOO240419C00300000 | 2023-10-26 12:19PM EDT | 300.00 | 87.58 | 121.00 | 124.80 | 0.00 | - | - | 0 | 0.00% |
| VOO240419C00315000 | 2023-09-28 11:45AM EDT | 315.00 | 88.95 | 69.50 | 73.40 | 0.00 | - | 4 | 2 | 0.00% |
| VOO240419C00325000 | 2023-10-26 12:19PM EDT | 325.00 | 65.18 | 96.80 | 100.80 | 0.00 | - | - | 0 | 0.00% |
| VOO240419C00335000 | 2024-03-15 9:50AM EDT | 335.00 | 135.57 | 132.50 | 136.20 | 0.00 | - | 10 | 5 | 418.95% |
| VOO240419C00340000 | 2024-02-28 2:26PM EDT | 340.00 | 127.90 | 140.30 | 144.50 | 0.00 | - | 3 | 6 | 567.48% |
| VOO240419C00345000 | 2024-03-21 12:27PM EDT | 345.00 | 138.04 | 115.10 | 117.60 | 0.00 | - | 1 | 0 | 243.07% |
| VOO240419C00350000 | 2024-03-18 3:26PM EDT | 350.00 | 124.07 | 109.30 | 112.30 | 0.00 | - | 5 | 5 | 215.04% |
| VOO240419C00355000 | 2024-04-11 2:47PM EDT | 355.00 | 122.65 | 104.20 | 107.40 | 0.00 | - | 1 | 3 | 205.66% |
| VOO240419C00360000 | 2023-10-27 2:36PM EDT | 360.00 | 35.30 | 63.90 | 67.70 | 0.00 | - | 9 | 9 | 0.00% |
| VOO240419C00365000 | 2023-10-31 10:01AM EDT | 365.00 | 33.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VOO240419C00370000 | 2024-01-02 2:09PM EDT | 370.00 | 70.50 | 81.30 | 84.60 | 0.00 | - | 5 | 7 | 0.00% |
| VOO240419C00375000 | 2024-04-16 11:28AM EDT | 375.00 | 88.50 | 84.90 | 87.50 | 0.00 | - | 2 | 5 | 180.27% |
| VOO240419C00380000 | 2024-04-02 9:39AM EDT | 380.00 | 97.25 | 79.90 | 82.40 | 0.00 | - | 2 | 16 | 169.58% |
| VOO240419C00385000 | 2024-04-02 9:38AM EDT | 385.00 | 92.20 | 74.90 | 77.30 | 0.00 | - | 1 | 18 | 159.03% |
| VOO240419C00390000 | 2024-04-16 1:12PM EDT | 390.00 | 72.40 | 69.50 | 72.60 | 0.00 | - | 1 | 28 | 148.54% |
| VOO240419C00395000 | 2024-03-18 1:05PM EDT | 395.00 | 79.70 | 64.30 | 67.40 | 0.00 | - | 1 | 50 | 134.52% |
| VOO240419C00400000 | 2024-04-18 12:35PM EDT | 400.00 | 62.00 | 60.00 | 62.60 | +1.00 | +1.64% | 4 | 68 | 135.62% |
| VOO240419C00405000 | 2024-04-18 9:47AM EDT | 405.00 | 55.20 | 55.00 | 57.60 | -3.30 | -5.64% | 1 | 57 | 126.22% |
| VOO240419C00410000 | 2024-04-18 9:43AM EDT | 410.00 | 50.20 | 50.00 | 52.60 | -1.05 | -2.05% | 2 | 78 | 116.85% |
| VOO240419C00415000 | 2024-04-18 11:01AM EDT | 415.00 | 47.29 | 44.80 | 47.50 | -4.51 | -8.71% | 5 | 45 | 104.71% |
| VOO240419C00420000 | 2024-04-17 11:25AM EDT | 420.00 | 42.82 | 39.80 | 42.40 | 0.00 | - | 5 | 109 | 94.53% |
| VOO240419C00425000 | 2024-04-18 11:02AM EDT | 425.00 | 37.60 | 35.00 | 37.70 | -0.58 | -1.52% | 4 | 44 | 89.21% |
| VOO240419C00430000 | 2024-04-18 12:55PM EDT | 430.00 | 30.72 | 29.80 | 32.40 | -2.08 | -6.35% | 8 | 185 | 75.78% |
| VOO240419C00435000 | 2024-04-17 12:04PM EDT | 435.00 | 25.80 | 25.00 | 27.40 | 0.00 | - | 2 | 505 | 67.63% |
| VOO240419C00440000 | 2024-04-18 12:50PM EDT | 440.00 | 21.12 | 20.00 | 21.80 | +0.42 | +2.03% | 11 | 255 | 53.76% |
| VOO240419C00445000 | 2024-04-18 10:17AM EDT | 445.00 | 17.50 | 14.90 | 17.40 | +2.00 | +12.90% | 4 | 156 | 60.03% |
| VOO240419C00450000 | 2024-04-18 12:17PM EDT | 450.00 | 11.90 | 10.00 | 11.90 | +0.90 | +8.18% | 1 | 216 | 43.43% |
| VOO240419C00455000 | 2024-04-18 10:22AM EDT | 455.00 | 6.75 | 5.10 | 8.00 | +0.14 | +2.12% | 6 | 145 | 39.56% |
| VOO240419C00460000 | 2024-04-18 12:26PM EDT | 460.00 | 3.15 | 2.15 | 2.40 | +0.25 | +8.62% | 176 | 392 | 18.86% |
| VOO240419C00465000 | 2024-04-18 12:54PM EDT | 465.00 | 0.45 | 0.40 | 0.55 | -0.50 | -52.63% | 103 | 259 | 16.80% |
| VOO240419C00470000 | 2024-04-18 12:42PM EDT | 470.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 66 | 296 | 18.75% |
| VOO240419C00475000 | 2024-04-18 12:12PM EDT | 475.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 10 | 534 | 21.29% |
| VOO240419C00480000 | 2024-04-18 12:30PM EDT | 480.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 730 | 26.95% |
| VOO240419C00485000 | 2024-04-18 12:35PM EDT | 485.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 662 | 32.42% |
| VOO240419C00490000 | 2024-04-18 10:30AM EDT | 490.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 737 | 37.70% |
| VOO240419C00495000 | 2024-04-18 10:25AM EDT | 495.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 5 | 427 | 42.77% |
| VOO240419C00500000 | 2024-04-18 9:54AM EDT | 500.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 904 | 47.85% |
| VOO240419C00505000 | 2024-04-18 10:20AM EDT | 505.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 227 | 52.73% |
| VOO240419C00510000 | 2024-04-09 11:04AM EDT | 510.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 384 | 53.13% |
| VOO240419C00515000 | 2024-04-10 11:35AM EDT | 515.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 38 | 140 | 80.96% |
| VOO240419C00520000 | 2024-03-08 1:44PM EDT | 520.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 88.67% |
| VOO240419C00525000 | 2024-04-12 3:28PM EDT | 525.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 66.41% |
| VOO240419C00535000 | 2024-03-08 1:51PM EDT | 535.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 105.18% |
| VOO240419C00540000 | 2024-03-21 9:30AM EDT | 540.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | - | 5 | 78.91% |
| VOO240419C00550000 | 2024-04-05 10:49AM EDT | 550.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 86.72% |
| VOO240419C00555000 | 2024-04-12 1:02PM EDT | 555.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 90.63% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240419P00195000 | 2024-03-26 12:52PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 378.13% |
| VOO240419P00200000 | 2024-03-08 3:46PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 367.19% |
| VOO240419P00205000 | 2023-08-30 10:12AM EDT | 205.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | - | 4 | 542.38% |
| VOO240419P00215000 | 2023-11-27 4:16PM EDT | 215.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 1 | 460.35% |
| VOO240419P00220000 | 2024-02-13 4:06PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 433.59% |
| VOO240419P00225000 | 2023-10-26 1:23PM EDT | 225.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | - | 0 | 425.00% |
| VOO240419P00230000 | 2023-12-21 12:56PM EDT | 230.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 409.57% |
| VOO240419P00240000 | 2023-10-19 9:50AM EDT | 240.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 389.84% |
| VOO240419P00245000 | 2024-01-18 4:23PM EDT | 245.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 375.39% |
| VOO240419P00250000 | 2024-02-08 4:34PM EDT | 250.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 8 | 395.70% |
| VOO240419P00260000 | 2023-09-05 11:25AM EDT | 260.00 | 1.00 | 0.25 | 2.10 | 0.00 | - | 1 | 2 | 407.42% |
| VOO240419P00265000 | 2024-01-11 2:31PM EDT | 265.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 332.62% |
| VOO240419P00270000 | 2024-02-05 10:43AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| VOO240419P00275000 | 2024-02-06 4:38PM EDT | 275.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 339.94% |
| VOO240419P00280000 | 2024-02-13 4:28PM EDT | 280.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 31 | 327.44% |
| VOO240419P00285000 | 2024-04-12 10:14AM EDT | 285.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 217.19% |
| VOO240419P00290000 | 2024-02-23 2:34PM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 283.20% |
| VOO240419P00295000 | 2023-10-19 2:36PM EDT | 295.00 | 2.50 | 0.55 | 1.30 | 0.00 | - | 1 | 2 | 314.26% |
| VOO240419P00300000 | 2024-02-06 4:37PM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 54 | 288.57% |
| VOO240419P00305000 | 2024-02-13 3:28PM EDT | 305.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | - | 1 | 277.15% |
| VOO240419P00310000 | 2024-04-11 9:54AM EDT | 310.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 181.25% |
| VOO240419P00315000 | 2024-01-22 11:24AM EDT | 315.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 4 | 4 | 261.04% |
| VOO240419P00320000 | 2024-02-20 10:30AM EDT | 320.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 216.21% |
| VOO240419P00325000 | 2024-02-14 1:16PM EDT | 325.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 260.94% |
| VOO240419P00330000 | 2024-04-04 3:50PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 154.69% |
| VOO240419P00335000 | 2024-03-05 12:32PM EDT | 335.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1,482 | 186.13% |
| VOO240419P00340000 | 2024-02-13 1:50PM EDT | 340.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 39 | 213.48% |
| VOO240419P00345000 | 2024-02-05 10:43AM EDT | 345.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| VOO240419P00350000 | 2024-04-01 2:10PM EDT | 350.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 78 | 138.28% |
| VOO240419P00355000 | 2024-03-21 11:57AM EDT | 355.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 170.12% |
| VOO240419P00360000 | 2024-04-10 9:34AM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 162.11% |
| VOO240419P00365000 | 2024-04-12 2:44PM EDT | 365.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 10 | 63 | 154.20% |
| VOO240419P00370000 | 2024-03-08 11:10AM EDT | 370.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 146.29% |
| VOO240419P00375000 | 2024-03-28 11:59AM EDT | 375.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 116 | 115.23% |
| VOO240419P00380000 | 2024-04-12 10:01AM EDT | 380.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 127 | 118.95% |
| VOO240419P00385000 | 2024-04-04 2:34PM EDT | 385.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 107.42% |
| VOO240419P00390000 | 2024-04-12 10:37AM EDT | 390.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 53 | 91.99% |
| VOO240419P00395000 | 2024-04-16 3:30PM EDT | 395.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 75.78% |
| VOO240419P00400000 | 2024-04-12 11:20AM EDT | 400.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 70.31% |
| VOO240419P00405000 | 2024-04-15 9:57AM EDT | 405.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 142 | 80.08% |
| VOO240419P00410000 | 2024-04-01 11:38AM EDT | 410.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 7 | 162 | 66.80% |
| VOO240419P00415000 | 2024-04-11 11:58AM EDT | 415.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 73 | 77.54% |
| VOO240419P00420000 | 2024-04-12 11:20AM EDT | 420.00 | 0.01 | 0.00 | 0.05 | -0.33 | -97.06% | 1 | 312 | 51.56% |
| VOO240419P00425000 | 2024-04-16 12:09PM EDT | 425.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 1,104 | 55.66% |
| VOO240419P00430000 | 2024-04-17 9:30AM EDT | 430.00 | 1.35 | 0.00 | 0.10 | 0.00 | - | 3 | 139 | 43.56% |
| VOO240419P00435000 | 2024-04-17 1:03PM EDT | 435.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 1,522 | 41.60% |
| VOO240419P00440000 | 2024-04-18 10:20AM EDT | 440.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 6 | 148 | 27.34% |
| VOO240419P00445000 | 2024-04-17 3:47PM EDT | 445.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 14 | 234 | 25.54% |
| VOO240419P00450000 | 2024-04-18 12:41PM EDT | 450.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 11 | 350 | 18.21% |
| VOO240419P00455000 | 2024-04-18 12:41PM EDT | 455.00 | 0.20 | 0.35 | 0.50 | -0.40 | -66.67% | 34 | 228 | 15.09% |
| VOO240419P00460000 | 2024-04-18 12:47PM EDT | 460.00 | 1.70 | 1.75 | 2.00 | -0.48 | -22.02% | 89 | 202 | 13.48% |
| VOO240419P00465000 | 2024-04-18 12:29PM EDT | 465.00 | 4.00 | 4.40 | 5.50 | -0.83 | -17.18% | 26 | 221 | 11.70% |
| VOO240419P00470000 | 2024-04-18 12:22PM EDT | 470.00 | 8.10 | 7.70 | 10.30 | -2.26 | -21.81% | 12 | 126 | 0.00% |
| VOO240419P00475000 | 2024-04-17 1:16PM EDT | 475.00 | 14.10 | 12.40 | 14.90 | 0.00 | - | 8 | 8 | 0.00% |
| VOO240419P00480000 | 2024-04-18 9:32AM EDT | 480.00 | 19.00 | 17.40 | 19.80 | -1.20 | -5.94% | 1 | 2 | 0.00% |
| VOO240419P00485000 | 2024-04-15 2:17PM EDT | 485.00 | 20.51 | 22.40 | 24.80 | 0.00 | - | 3 | 0 | 0.00% |
| VOO240419P00490000 | 2024-04-12 2:48PM EDT | 490.00 | 21.40 | 27.70 | 30.30 | 0.00 | - | 4 | 0 | 0.00% |
| VOO240419P00500000 | 2024-04-16 3:58PM EDT | 500.00 | 36.80 | 37.50 | 40.20 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240419P00520000 | 2024-04-01 3:57PM EDT | 520.00 | 39.80 | 57.50 | 60.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.