NYSEArca - Delayed Quote • USD
Vanguard S&P 500 ETF (VOO)
At close: 4:00 PM EDT
After hours: 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517C00375000 | 3/28/2024 7:44 PM | 375 | 109.70 | 91.20 | 95.70 | 0.00 | 0.00% | 1 | 2 | 55.10% |
| VOO240517C00390000 | 3/21/2024 4:28 PM | 390 | 94.95 | 65.30 | 68.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| VOO240517C00400000 | 4/19/2024 7:59 PM | 400 | 57.08 | 67.00 | 70.90 | 0.00 | 0.00% | 1 | 3 | 55.32% |
| VOO240517C00405000 | 4/25/2024 6:55 PM | 405 | 58.25 | 61.80 | 66.00 | 0.00 | 0.00% | 1 | 2 | 52.55% |
| VOO240517C00410000 | 4/1/2024 7:29 PM | 410 | 73.25 | 57.20 | 60.90 | 0.00 | 0.00% | 1 | 2 | 48.90% |
| VOO240517C00415000 | 4/17/2024 1:35 PM | 415 | 52.45 | 51.50 | 56.00 | 0.00 | 0.00% | 8 | 10 | 46.09% |
| VOO240517C00420000 | 4/18/2024 5:38 PM | 420 | 42.10 | 47.40 | 51.00 | 0.00 | 0.00% | 3 | 5 | 42.85% |
| VOO240517C00425000 | 4/23/2024 4:15 PM | 425 | 41.63 | 42.40 | 46.10 | 0.00 | 0.00% | 4 | 39 | 39.96% |
| VOO240517C00430000 | 4/18/2024 3:06 PM | 430 | 35.60 | 37.50 | 41.20 | 0.00 | 0.00% | 1 | 4 | 37.01% |
| VOO240517C00435000 | 4/2/2024 3:47 PM | 435 | 44.90 | 32.00 | 36.30 | 0.00 | 0.00% | 1 | 2 | 33.99% |
| VOO240517C00440000 | 4/26/2024 5:51 PM | 440 | 30.30 | 27.80 | 31.50 | 6.00 | 24.69% | 1 | 4 | 31.17% |
| VOO240517C00445000 | 4/25/2024 4:55 PM | 445 | 19.60 | 23.10 | 26.80 | 0.00 | 0.00% | 2 | 21 | 28.50% |
| VOO240517C00450000 | 4/26/2024 3:32 PM | 450 | 21.03 | 19.00 | 22.20 | 4.03 | 23.71% | 8 | 52 | 25.88% |
| VOO240517C00455000 | 4/26/2024 4:36 PM | 455 | 17.00 | 13.80 | 17.00 | 4.00 | 30.77% | 22 | 67 | 21.47% |
| VOO240517C00460000 | 4/26/2024 5:34 PM | 460 | 12.79 | 11.00 | 13.70 | 3.55 | 38.42% | 16 | 264 | 21.30% |
| VOO240517C00465000 | 4/26/2024 7:29 PM | 465 | 8.70 | 6.70 | 8.40 | 2.60 | 42.62% | 21 | 227 | 15.86% |
| VOO240517C00470000 | 4/26/2024 7:38 PM | 470 | 5.60 | 5.10 | 5.50 | 1.80 | 47.37% | 59 | 363 | 14.82% |
| VOO240517C00475000 | 4/26/2024 7:59 PM | 475 | 3.00 | 2.45 | 3.20 | 0.90 | 42.86% | 192 | 711 | 13.76% |
| VOO240517C00480000 | 4/26/2024 7:52 PM | 480 | 1.60 | 1.10 | 1.60 | 0.55 | 52.38% | 87 | 383 | 12.77% |
| VOO240517C00485000 | 4/26/2024 7:44 PM | 485 | 0.70 | 0.30 | 0.75 | 0.27 | 62.79% | 79 | 385 | 12.32% |
| VOO240517C00490000 | 4/26/2024 7:30 PM | 490 | 0.35 | 0.05 | 0.30 | 0.15 | 75.00% | 35 | 252 | 11.88% |
| VOO240517C00495000 | 4/26/2024 7:10 PM | 495 | 0.15 | 0.10 | 0.15 | 0.05 | 50.00% | 15 | 379 | 12.23% |
| VOO240517C00500000 | 4/26/2024 5:18 PM | 500 | 0.07 | 0.05 | 0.10 | 0.02 | 40.00% | 10 | 368 | 13.14% |
| VOO240517C00505000 | 4/26/2024 5:26 PM | 505 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 1 | 46 | 14.75% |
| VOO240517C00510000 | 4/16/2024 6:04 PM | 510 | 0.21 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 61 | 18.12% |
| VOO240517C00515000 | 4/23/2024 1:30 PM | 515 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 78 | 20.51% |
| VOO240517C00520000 | 4/3/2024 7:45 PM | 520 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 27.12% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517P00375000 | 4/23/2024 6:24 PM | 375 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 17 | 43 | 39.06% |
| VOO240517P00380000 | 4/25/2024 6:07 PM | 380 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 22 | 38.43% |
| VOO240517P00385000 | 4/22/2024 2:14 PM | 385 | 0.24 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 14 | 40.28% |
| VOO240517P00390000 | 4/23/2024 5:07 PM | 390 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| VOO240517P00400000 | 4/26/2024 3:24 PM | 400 | 0.10 | 0.10 | 0.75 | -0.06 | -37.50% | 1 | 11 | 37.50% |
| VOO240517P00405000 | 4/25/2024 2:23 PM | 405 | 0.25 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 11 | 35.03% |
| VOO240517P00410000 | 4/26/2024 7:47 PM | 410 | 0.25 | 0.10 | 0.25 | -0.10 | -28.57% | 4 | 4 | 26.73% |
| VOO240517P00415000 | 4/26/2024 3:56 PM | 415 | 0.21 | 0.15 | 0.25 | 0.06 | 40.00% | 12 | 29 | 24.61% |
| VOO240517P00420000 | 4/25/2024 1:43 PM | 420 | 0.53 | 0.10 | 0.45 | 0.00 | 0.00% | 1 | 24 | 24.95% |
| VOO240517P00425000 | 4/26/2024 3:30 PM | 425 | 0.30 | 0.20 | 0.45 | -0.35 | -53.85% | 1 | 69 | 22.66% |
| VOO240517P00430000 | 4/26/2024 2:12 PM | 430 | 0.34 | 0.30 | 0.60 | -0.41 | -54.67% | 2 | 85 | 21.61% |
| VOO240517P00435000 | 4/26/2024 6:17 PM | 435 | 0.39 | 0.30 | 0.50 | -0.46 | -54.12% | 9 | 1,106 | 18.45% |
| VOO240517P00440000 | 4/26/2024 7:30 PM | 440 | 0.60 | 0.55 | 1.70 | -0.40 | -40.00% | 767 | 2,053 | 22.24% |
| VOO240517P00445000 | 4/26/2024 7:55 PM | 445 | 0.90 | 0.85 | 0.95 | -0.78 | -46.43% | 56 | 96 | 16.12% |
| VOO240517P00450000 | 4/26/2024 7:59 PM | 450 | 1.30 | 1.25 | 1.95 | -0.95 | -42.22% | 51 | 424 | 17.08% |
| VOO240517P00455000 | 4/26/2024 7:19 PM | 455 | 1.80 | 1.85 | 2.65 | -2.05 | -53.25% | 42 | 525 | 15.86% |
| VOO240517P00460000 | 4/26/2024 6:39 PM | 460 | 2.95 | 2.85 | 3.40 | -1.85 | -38.54% | 31 | 221 | 14.02% |
| VOO240517P00465000 | 4/26/2024 7:21 PM | 465 | 4.30 | 4.30 | 4.60 | -5.00 | -53.76% | 35 | 146 | 12.35% |
| VOO240517P00470000 | 4/26/2024 7:03 PM | 470 | 6.20 | 6.30 | 8.20 | -4.60 | -42.59% | 13 | 64 | 14.63% |
| VOO240517P00475000 | 4/26/2024 7:22 PM | 475 | 9.10 | 9.20 | 11.30 | -8.90 | -49.44% | 2 | 141 | 14.52% |
| VOO240517P00480000 | 4/22/2024 2:49 PM | 480 | 23.73 | 11.20 | 15.30 | 0.00 | 0.00% | 1 | 24 | 15.44% |
| VOO240517P00485000 | 4/26/2024 5:21 PM | 485 | 16.75 | 15.60 | 19.30 | -11.25 | -40.18% | 1 | 0 | 15.33% |
| VOO240517P00490000 | 4/15/2024 1:42 PM | 490 | 16.82 | 20.50 | 24.30 | 0.00 | 0.00% | 2 | 0 | 17.99% |
| VOO240517P00495000 | 4/12/2024 2:39 PM | 495 | 23.40 | 25.90 | 29.30 | 0.00 | 0.00% | 2 | 0 | 20.51% |
| VOO240517P00520000 | 4/19/2024 7:12 PM | 520 | 65.00 | 50.50 | 54.10 | 0.00 | 0.00% | 20 | 0 | 30.76% |
| VOO240517P00550000 | 3/28/2024 7:35 PM | 550 | 67.52 | 80.50 | 84.10 | 0.00 | 0.00% | 2 | 0 | 42.33% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%