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 EST220.0065.7068.4070.700.00-1174.90%
VOO191220C002400002019-11-11 12:22PM EST240.0043.5448.3050.800.00-1154.10%
VOO191220C002500002019-11-04 3:21PM EST250.0033.2038.6040.500.00-2158.64%
VOO191220C002650002019-11-11 3:53PM EST265.0019.4123.4025.300.00-1238.37%
VOO191220C002700002019-11-14 1:00PM EST270.0016.5018.4021.300.00-1240.21%
VOO191220C002750002019-12-03 1:40PM EST275.0010.5014.1016.000.00-31531.19%
VOO191220C002800002019-12-04 12:39PM EST280.007.809.7010.500.00-425020.92%
VOO191220C002850002019-12-06 3:51PM EST285.005.805.406.00+1.60+38.10%825516.26%
VOO191220C002900002019-12-06 3:54PM EST290.002.202.002.45+0.92+71.88%2962613.01%
VOO191220C002950002019-12-06 3:42PM EST295.000.300.250.45+0.13+76.47%4129010.28%
VOO191220C003000002019-12-06 12:15PM EST300.000.050.050.10-0.05-50.00%452811.13%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO191220P002400002019-11-25 3:02PM EST240.000.050.001.000.00-12657.52%
VOO191220P002450002019-10-30 10:31AM EST245.000.500.000.600.00-6654.18%
VOO191220P002500002019-12-03 11:14AM EST250.000.250.000.000.00-271712.50%
VOO191220P002550002019-12-03 11:06AM EST255.000.250.000.000.00-11312.50%
VOO191220P002600002019-12-04 1:46PM EST260.000.250.000.000.00-12712.50%
VOO191220P002650002019-12-04 1:46PM EST265.000.200.000.000.00-13312.50%
VOO191220P002700002019-12-06 3:51PM EST270.000.500.000.500.00-512025.95%
VOO191220P002750002019-12-06 9:36AM EST275.000.460.000.50-0.14-23.33%2115220.53%
VOO191220P002800002019-12-06 12:38PM EST280.000.800.600.85-0.62-43.66%61,07417.75%
VOO191220P002850002019-12-05 9:37AM EST285.002.151.201.500.00-317914.64%
VOO191220P002900002019-12-06 3:41PM EST290.002.652.503.20-1.95-42.39%312412.73%
VOO191220P002950002019-12-06 12:54PM EST295.005.755.606.40-0.45-7.26%19911.32%
VOO191220P003000002019-11-13 9:45AM EST300.0016.9010.0012.700.00-2025.93%
VOO191220P003050002019-11-07 11:24AM EST305.0021.3014.1017.000.00-118027.26%
VOO191220P003100002019-11-07 9:44AM EST310.0026.2019.8021.600.00--028.96%
VOO191220P003150002019-11-07 1:03PM EST315.0031.3024.3027.700.00--043.38%
VOO191220P003200002019-11-07 10:46AM EST320.0036.2029.9031.900.00-84041.39%