U.S. Markets open in 1 hr 55 mins
S&P Futures
3,914.25-8.25(-0.21%)Dow Futures
31,937.00+21.00(+0.07%)Nasdaq Futures
13,198.75-103.25(-0.78%)
Vanguard S&P 500 ETF (VOO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
360.16+3.94 (+1.11%)
At close: 4:00PM EST
359.51 -0.65 (-0.18%)
Pre-Market: 7:34AM EST
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO210416C00200000 | 2020-11-03 10:22AM EST | 200.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO210416C00240000 | 2020-11-03 10:17AM EST | 240.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO210416C00250000 | 2020-11-04 1:10PM EST | 250.00 | 71.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO210416C00260000 | 2020-11-04 1:10PM EST | 260.00 | 76.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO210416C00270000 | 2020-10-18 11:12PM EST | 270.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO210416C00275000 | 2020-09-11 12:05PM EST | 275.00 | 42.72 | 51.00 | 52.20 | 0.00 | - | 1 | 2 | 0.00% |
| VOO210416C00280000 | 2020-09-23 9:23AM EST | 280.00 | 37.17 | 45.70 | 46.50 | 0.00 | - | 1 | 1 | 0.00% |
| VOO210416C00285000 | 2020-10-14 11:25AM EST | 285.00 | 43.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO210416C00290000 | 2020-10-19 3:11PM EST | 290.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO210416C00295000 | 2020-10-09 1:11PM EST | 295.00 | 35.94 | 35.90 | 37.30 | 0.00 | - | 5 | 5 | 0.00% |
| VOO210416C00300000 | 2020-11-06 12:32PM EST | 300.00 | 41.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO210416C00305000 | 2020-11-04 1:23PM EST | 305.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VOO210416C00310000 | 2020-11-03 3:27PM EST | 310.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VOO210416C00315000 | 2020-11-05 2:04PM EST | 315.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO210416C00320000 | 2020-11-09 1:04PM EST | 320.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VOO210416C00325000 | 2020-11-10 3:42PM EST | 325.00 | 17.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VOO210416C00330000 | 2020-11-02 1:53PM EST | 330.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO210416C00335000 | 2020-11-10 12:02PM EST | 335.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO210416C00340000 | 2020-11-09 9:36AM EST | 340.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO210416C00345000 | 2020-11-10 11:48AM EST | 345.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VOO210416C00350000 | 2020-11-09 12:01PM EST | 350.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO210416C00355000 | 2020-11-10 10:03AM EST | 355.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VOO210416C00360000 | 2020-11-09 2:01PM EST | 360.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VOO210416C00365000 | 2020-10-12 11:35AM EST | 365.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| VOO210416C00370000 | 2020-10-26 9:19AM EST | 370.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| VOO210416C00375000 | 2020-11-04 12:24PM EST | 375.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VOO210416C00380000 | 2020-11-09 10:44AM EST | 380.00 | 1.75 | 0.80 | 1.80 | +0.65 | +59.09% | 1 | 0 | 14.78% |
| VOO210416C00385000 | 2020-11-05 10:11AM EST | 385.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VOO210416C00390000 | 2020-11-10 11:20AM EST | 390.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VOO210416C00395000 | 2020-09-04 1:48PM EST | 395.00 | 1.10 | 0.15 | 1.40 | 0.00 | - | 2 | 5 | 19.73% |
| VOO210416C00400000 | 2020-09-22 1:16PM EST | 400.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO210416C00405000 | 2020-11-05 12:55PM EST | 405.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO210416C00410000 | 2020-09-03 9:30AM EST | 410.00 | 1.10 | 0.05 | 1.05 | 0.00 | - | - | 1 | 23.52% |
| VOO210416C00425000 | 2020-10-15 2:54PM EST | 425.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VOO210416C00470000 | 2020-10-19 3:11PM EST | 470.00 | 0.66 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VOO210416C00475000 | 2020-10-19 3:11PM EST | 475.00 | 0.61 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO210416P00155000 | 2020-08-31 2:59PM EST | 155.00 | 1.35 | 0.70 | 1.30 | 0.00 | - | 1 | 11 | 116.21% |
| VOO210416P00180000 | 2020-10-28 9:58AM EST | 180.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VOO210416P00185000 | 2020-10-28 9:58AM EST | 185.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VOO210416P00190000 | 2020-10-28 9:59AM EST | 190.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| VOO210416P00195000 | 2020-10-28 10:05AM EST | 195.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| VOO210416P00200000 | 2020-11-05 9:57AM EST | 200.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO210416P00205000 | 2020-10-22 11:36AM EST | 205.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO210416P00210000 | 2020-11-09 2:15PM EST | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO210416P00215000 | 2020-08-24 2:02PM EST | 215.00 | 4.40 | 4.80 | 5.40 | 0.00 | - | - | 0 | 106.97% |
| VOO210416P00220000 | 2020-09-24 9:30AM EST | 220.00 | 5.60 | 2.40 | 2.85 | 0.00 | - | - | 3 | 87.46% |
| VOO210416P00225000 | 2020-11-09 2:34PM EST | 225.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VOO210416P00230000 | 2020-11-03 3:38PM EST | 230.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO210416P00235000 | 2020-10-27 9:02AM EST | 235.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VOO210416P00240000 | 2020-11-04 11:50AM EST | 240.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO210416P00245000 | 2020-10-18 11:12PM EST | 245.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VOO210416P00250000 | 2020-11-09 1:40PM EST | 250.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VOO210416P00255000 | 2020-11-04 2:50PM EST | 255.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| VOO210416P00260000 | 2020-11-03 12:46PM EST | 260.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VOO210416P00265000 | 2020-11-05 11:37AM EST | 265.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| VOO210416P00270000 | 2020-11-03 12:46PM EST | 270.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VOO210416P00275000 | 2020-10-05 9:47AM EST | 275.00 | 9.20 | 8.20 | 9.30 | 0.00 | - | 9 | 20 | 78.04% |
| VOO210416P00280000 | 2020-11-09 12:42PM EST | 280.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| VOO210416P00285000 | 2020-11-05 11:37AM EST | 285.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| VOO210416P00290000 | 2020-11-09 10:56AM EST | 290.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VOO210416P00295000 | 2020-11-02 9:30AM EST | 295.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VOO210416P00300000 | 2020-11-05 10:25AM EST | 300.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO210416P00305000 | 2020-10-30 10:14AM EST | 305.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO210416P00310000 | 2020-11-09 1:54PM EST | 310.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VOO210416P00315000 | 2020-10-12 2:54PM EST | 315.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO210416P00320000 | 2020-11-10 11:42AM EST | 320.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VOO210416P00325000 | 2020-11-09 1:40PM EST | 325.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VOO210416P00350000 | 2020-10-28 2:28PM EST | 350.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2021 Verizon Media. All rights reserved.
