VOO - Vanguard S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO200417C002000002019-11-18 12:03AM EST200.0086.0189.2094.000.00---47.03%
VOO200417C002100002019-11-18 12:03AM EST210.0076.0979.5083.900.00---41.69%
VOO200417C002200002019-11-21 12:05PM EST220.0065.5069.6074.000.00-1137.39%
VOO200417C002300002019-10-17 8:56AM EST230.0048.0454.6059.500.00-300.00%
VOO200417C002350002019-11-01 12:34PM EST235.0048.1052.6057.500.00-2024.38%
VOO200417C002400002019-11-12 12:34PM EST240.0046.0351.7053.100.00-21225.07%
VOO200417C002450002019-10-31 2:31PM EST245.0036.9043.1048.000.00-163222.64%
VOO200417C002500002019-10-31 2:46PM EST250.0032.6038.9043.500.00-372822.32%
VOO200417C002550002019-12-05 3:13PM EST255.0035.6038.1038.700.00-49720.79%
VOO200417C002600002019-12-11 3:23PM EST260.0031.9033.4034.200.00-1023919.93%
VOO200417C002650002019-12-12 2:58PM EST265.0029.3029.1029.700.00-61918.83%
VOO200417C002700002019-11-26 10:15AM EST270.0022.8524.6025.400.00-107017.90%
VOO200417C002750002019-12-05 9:58AM EST275.0019.9020.4021.200.00-1816.85%
VOO200417C002800002019-12-13 1:26PM EST280.0016.9916.5017.10-0.01-0.06%14215.64%
VOO200417C002850002019-12-12 3:13PM EST285.0013.2012.6013.300.00-38114.53%
VOO200417C002900002019-12-13 3:33PM EST290.009.499.209.80-0.51-5.10%54513.40%
VOO200417C002950002019-12-12 10:18AM EST295.006.706.306.800.00-210012.41%
VOO200417C003000002019-12-12 10:36AM EST300.004.633.904.300.00-28911.41%
VOO200417C003050002019-12-11 2:45PM EST305.002.422.202.50+0.22+10.00%14710.65%
VOO200417C003100002019-12-12 2:35PM EST310.001.601.151.400.00-11810.24%
VOO200417C003150002019-12-10 10:01AM EST315.000.500.550.850.00-28810.34%
VOO200417C003200002019-12-12 11:32AM EST320.000.500.250.550.00-2310.66%
VOO200417C003300002019-12-10 11:23AM EST330.000.150.000.850.00-1414.61%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO200417P001550002019-09-06 6:39PM EST155.000.400.000.750.00--150.93%
VOO200417P001700002019-10-22 8:59AM EST170.000.200.001.150.00--1053.30%
VOO200417P001750002019-10-29 9:16AM EST175.000.350.001.000.00-1249.50%
VOO200417P001800002019-11-25 10:23AM EST180.000.150.005.000.00-3857.17%
VOO200417P001900002019-10-25 8:53AM EST190.000.520.001.000.00-1242.57%
VOO200417P001950002019-10-17 2:34PM EST195.000.800.001.000.00--040.36%
VOO200417P002000002019-11-01 2:37PM EST200.000.650.002.500.00-1246.78%
VOO200417P002050002019-10-09 11:43AM EST205.001.800.351.800.00-1040.93%
VOO200417P002100002019-12-05 12:30PM EST210.000.600.201.500.00-21037.06%
VOO200417P002150002019-12-11 10:21AM EST215.000.600.002.700.00-1440.33%
VOO200417P002200002019-11-18 11:33AM EST220.000.500.005.000.00-1076745.65%
VOO200417P002250002019-12-05 3:46PM EST225.001.200.002.500.00-2434.88%
VOO200417P002300002019-11-12 10:12AM EST230.001.600.301.300.00-1527.61%
VOO200417P002350002019-11-07 11:11AM EST235.002.130.801.400.00-357626.06%
VOO200417P002400002019-11-15 11:02AM EST240.002.351.151.450.00-485724.26%
VOO200417P002450002019-11-25 10:50AM EST245.002.501.451.750.00-21,18923.38%
VOO200417P002500002019-12-12 12:10PM EST250.002.391.802.100.00-253622.47%
VOO200417P002550002019-11-26 9:55AM EST255.003.102.202.550.00-145121.63%
VOO200417P002600002019-12-13 1:23PM EST260.002.902.703.00-0.50-14.71%248620.56%
VOO200417P002650002019-12-10 11:01AM EST265.004.703.303.600.00-16019.61%
VOO200417P002700002019-12-12 1:14PM EST270.004.744.004.300.00-310918.59%
VOO200417P002750002019-12-05 10:33AM EST275.007.424.705.100.00-103417.48%
VOO200417P002800002019-11-20 10:05AM EST280.008.305.706.100.00-32216.39%
VOO200417P002850002019-12-03 2:08PM EST285.0011.607.007.500.00-11015.54%
VOO200417P002900002019-12-13 1:01PM EST290.008.868.609.10-2.14-19.45%1714.51%
VOO200417P003000002019-11-22 10:26AM EST300.0018.1013.2014.100.00-2213.38%
VOO200417P003050002019-12-04 10:13AM EST305.0021.5016.5017.300.00-1112.90%
VOO200417P003150002019-11-07 10:45AM EST315.0032.4025.0029.800.00-2321.60%
VOO200417P003200002019-11-14 1:10PM EST320.0037.0029.3030.700.00-2015.50%
VOO200417P003250002019-10-31 2:38PM EST325.0047.7035.0039.800.00-2125.65%