VOO - Vanguard S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO191220C002200002019-11-15 9:30AM EST220.0065.7065.4069.400.00-1156.23%
VOO191220C002400002019-11-11 12:22PM EST240.0043.5445.6049.400.00-1155.44%
VOO191220C002500002019-11-04 3:21PM EST250.0033.2036.4038.100.00-2138.44%
VOO191220C002650002019-11-11 3:53PM EST265.0019.4121.9022.900.00-1224.81%
VOO191220C002700002019-11-14 1:00PM EST270.0015.5017.3017.900.00-1320.61%
VOO191220C002750002019-11-14 3:33PM EST275.0011.4012.8013.300.00-91717.97%
VOO191220C002800002019-11-19 3:52PM EST280.008.788.409.000.00-1623815.57%
VOO191220C002850002019-11-19 3:18PM EST285.005.014.705.000.00-621412.71%
VOO191220C002900002019-11-19 3:51PM EST290.001.901.802.050.00-3729710.55%
VOO191220C002950002019-11-19 3:11PM EST295.000.560.400.600.00-8719.51%
VOO191220C003000002019-11-18 12:03AM EST300.000.300.050.500.00--612.35%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO191220P002400002019-10-30 10:32AM EST240.000.300.000.450.00-242635.03%
VOO191220P002450002019-10-30 10:31AM EST245.000.500.000.500.00-6632.30%
VOO191220P002500002019-10-30 10:28AM EST250.000.700.000.500.00-3428.86%
VOO191220P002550002019-11-15 10:52AM EST255.000.500.000.600.00-11326.49%
VOO191220P002600002019-11-18 11:02AM EST260.000.350.050.700.00-44123.83%
VOO191220P002650002019-11-19 10:47AM EST265.000.500.450.650.00-22619.80%
VOO191220P002700002019-11-19 2:00PM EST270.000.750.650.850.00-24717.43%
VOO191220P002750002019-11-18 3:17PM EST275.001.151.051.300.00-75815.67%
VOO191220P002800002019-11-19 1:38PM EST280.001.871.701.950.00-11,03713.54%
VOO191220P002850002019-11-18 3:59PM EST285.003.022.703.100.00-1517211.41%
VOO191220P002900002019-11-18 11:39AM EST290.005.134.805.400.00-41279.98%
VOO191220P002950002019-11-18 11:04AM EST295.009.008.408.900.00-3988.23%
VOO191220P003000002019-11-13 9:45AM EST300.0016.9012.7014.600.00-2015.56%
VOO191220P003050002019-11-07 11:24AM EST305.0021.3017.8019.200.00-118016.70%
VOO191220P003100002019-11-07 9:44AM EST310.0026.2022.9024.500.00--021.80%
VOO191220P003150002019-11-07 1:03PM EST315.0031.3027.9029.400.00--024.20%
VOO191220P003200002019-11-07 10:46AM EST320.0036.2032.9034.200.00-84025.48%