VOO - Vanguard S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO200221C002400002020-01-10 11:49AM EST240.0060.4069.6071.000.00-5025145.70%
VOO200221C002600002020-01-09 12:22PM EST260.0040.8544.8046.100.00--30.00%
VOO200221C002700002020-01-21 12:10AM EST270.0035.100.000.000.00--00.00%
VOO200221C002800002020-01-21 10:10AM EST280.0025.390.000.000.00-100.00%
VOO200221C002850002020-02-14 10:09AM EST285.0024.800.000.000.00-100.00%
VOO200221C002900002020-02-11 2:34PM EST290.0018.620.000.000.00-500.00%
VOO200221C002950002020-02-19 3:55PM EST295.0016.050.000.000.00-100.00%
VOO200221C003000002020-02-19 1:54PM EST300.0011.300.000.000.00-500.00%
VOO200221C003050002020-02-19 3:27PM EST305.006.400.000.000.00-1200.00%
VOO200221C003100002020-02-19 3:52PM EST310.001.450.000.000.00-1900.00%
VOO200221C003150002020-02-19 12:57PM EST315.000.050.000.000.00-23903.13%
VOO200221C003200002020-02-19 3:12PM EST320.000.050.000.000.00-1012.50%
VOO200221C003350002020-01-24 9:30AM EST335.000.100.000.000.00--025.00%
VOO200221C003650002020-01-21 12:10AM EST365.000.25-0.000.00--050.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO200221P002250002020-01-16 9:30AM EST225.000.050.000.100.00-1019168.75%
VOO200221P002300002020-01-28 9:45AM EST230.000.050.000.000.00-1050.00%
VOO200221P002400002020-01-30 11:35AM EST240.000.150.000.000.00--050.00%
VOO200221P002600002020-01-28 9:47AM EST260.000.250.000.000.00-2050.00%
VOO200221P002650002020-01-02 12:23PM EST265.000.650.000.500.00-10112.40%
VOO200221P002700002020-02-14 12:09PM EST270.000.030.000.000.00-2050.00%
VOO200221P002750002020-02-18 12:36PM EST275.000.050.000.000.00-2025.00%
VOO200221P002800002020-02-13 9:33AM EST280.000.300.000.000.00-1025.00%
VOO200221P002850002020-02-10 11:01AM EST285.000.200.000.000.00-1025.00%
VOO200221P002900002020-02-18 10:28AM EST290.000.020.000.000.00-4025.00%
VOO200221P002950002020-02-19 3:22PM EST295.000.010.000.000.00-2012.50%
VOO200221P003000002020-02-18 10:55AM EST300.000.150.000.000.00-3012.50%
VOO200221P003050002020-02-19 12:09PM EST305.000.110.200.000.00-306.25%
VOO200221P003100002020-02-19 3:12PM EST310.000.550.000.000.00-301.56%
VOO200221P003150002020-02-18 10:07AM EST315.005.450.000.000.00-200.00%
VOO200221P003200002019-12-24 11:38AM EST320.0025.1014.4015.300.00--0103.49%