VOO - Vanguard S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO200117C002000002019-08-11 11:12PM EST200.0066.9973.9078.500.00--10.00%
VOO200117C002250002019-11-15 2:55PM EST225.0061.500.000.000.00-200.00%
VOO200117C002300002019-08-16 8:36AM EST230.0037.2545.0049.500.00-110.00%
VOO200117C002350002019-09-06 11:38AM EST235.0040.0037.9042.000.00-1110.00%
VOO200117C002400002019-11-05 11:47AM EST240.0042.9048.5050.900.00-2148.72%
VOO200117C002450002019-10-31 2:35PM EST245.0034.7042.0046.000.00-44245.24%
VOO200117C002500002019-11-11 10:41AM EST250.0034.000.000.000.00-200.00%
VOO200117C002550002019-11-19 1:25PM EST255.0032.500.000.000.00-100.00%
VOO200117C002600002019-12-09 11:48AM EST260.0029.500.000.000.00-200.00%
VOO200117C002650002019-11-29 12:08PM EST265.0024.970.000.000.00-100.00%
VOO200117C002700002019-11-08 10:08AM EST270.0015.130.000.000.00-300.00%
VOO200117C002750002019-12-09 11:14AM EST275.0015.440.000.000.00-200.00%
VOO200117C002800002019-12-09 10:51AM EST280.0011.200.000.000.00-400.00%
VOO200117C002850002019-12-09 10:01AM EST285.007.160.000.000.00-100.00%
VOO200117C002900002019-12-09 1:02PM EST290.003.600.000.000.00-500.39%
VOO200117C002950002019-12-09 1:25PM EST295.001.400.000.000.00-301.56%
VOO200117C003000002019-12-09 2:18PM EST300.000.450.000.000.00-803.13%
VOO200117C003050002019-11-29 9:30AM EST305.000.300.000.000.00-103.13%
VOO200117C003100002019-12-06 11:10AM EST310.000.100.000.000.00-106.25%
VOO200117C003350002019-06-06 12:59PM EST335.000.100.000.750.00-1129.32%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO200117P001700002019-06-05 2:31PM EST170.000.500.200.700.00--079.64%
VOO200117P001750002019-08-15 8:30AM EST175.000.350.000.000.00-2025.00%
VOO200117P001800002019-09-26 9:20AM EST180.000.170.000.500.00-1466.02%
VOO200117P001850002019-08-18 11:09PM EST185.000.600.000.750.00--066.36%
VOO200117P001900002019-10-04 8:38AM EST190.000.500.000.000.00-52625.00%
VOO200117P001950002019-09-25 9:46AM EST195.000.420.000.550.00-12456.69%
VOO200117P001990002019-06-04 10:04AM EST199.001.850.001.650.00--164.92%
VOO200117P002000002019-10-02 1:17PM EST200.000.610.000.650.00-33354.79%
VOO200117P002050002019-08-11 11:12PM EST205.001.500.200.800.00--155.27%
VOO200117P002100002019-11-07 12:32PM EST210.000.050.005.000.00-11972.97%
VOO200117P002150002019-11-18 9:33AM EST215.000.250.000.000.00-4025.00%
VOO200117P002200002019-12-03 10:27AM EST220.000.050.000.000.00-1012.50%
VOO200117P002250002019-12-09 9:33AM EST225.000.100.000.000.00-7012.50%
VOO200117P002300002019-11-06 9:36AM EST230.000.050.000.000.00-14512.50%
VOO200117P002350002019-10-30 10:58AM EST235.000.750.000.650.00-11,17637.74%
VOO200117P002400002019-11-19 12:11PM EST240.000.400.000.000.00-3012.50%
VOO200117P002450002019-12-02 11:53AM EST245.000.500.000.000.00-1012.50%
VOO200117P002500002019-12-04 12:19PM EST250.000.350.000.000.00-1012.50%
VOO200117P002550002019-11-22 10:27AM EST255.000.800.000.000.00-106.25%
VOO200117P002600002019-12-06 9:30AM EST260.000.650.000.000.00-106.25%
VOO200117P002650002019-12-06 1:09PM EST265.000.900.000.000.00-306.25%
VOO200117P002700002019-12-09 9:57AM EST270.001.250.000.000.00-503.13%
VOO200117P002750002019-12-09 11:02AM EST275.001.700.000.000.00-103.13%
VOO200117P002800002019-12-06 11:42AM EST280.002.500.000.000.00-101.56%
VOO200117P002850002019-12-06 3:52PM EST285.003.600.000.000.00-300.78%
VOO200117P002900002019-12-09 3:31PM EST290.005.600.000.000.00-100.00%
VOO200117P002950002019-12-03 10:41AM EST295.0013.600.000.000.00-1000.00%
VOO200117P003000002019-11-18 11:19AM EST300.0015.100.000.000.00-200.00%
VOO200117P003050002019-11-07 11:22AM EST305.0022.0016.1017.700.00-805215.52%
VOO200117P003100002019-11-11 11:41AM EST310.0027.900.000.000.00-200.00%
VOO200117P003150002019-11-07 11:30AM EST315.0032.1025.6027.700.00--4621.29%
VOO200117P003200002019-11-07 10:48AM EST320.0036.8030.2032.700.00--223.96%
VOO200117P003250002019-11-07 10:38AM EST325.0042.0034.5037.800.00--127.16%