VOO - Vanguard S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO200717C001750002020-02-11 10:33AM EST175.00133.87132.00136.800.00-1157.14%
VOO200717C002150002020-02-19 1:37PM EST215.0097.3093.6098.300.00---45.20%
VOO200717C002350002020-01-31 1:23PM EST235.0063.0872.7077.300.00-1233.33%
VOO200717C002400002020-01-15 11:16AM EST240.0063.5069.0072.600.00-5332.31%
VOO200717C002450002020-01-10 11:32AM EST245.0057.4064.7066.800.00-2227.75%
VOO200717C002500002019-12-30 10:12AM EST250.0049.1551.6053.800.00-300.00%
VOO200717C002550002020-01-31 11:22AM EST255.0045.7054.2057.700.00-16126.67%
VOO200717C002600002020-02-10 2:36PM EST260.0048.6050.5052.500.00-53124.20%
VOO200717C002650002020-01-28 1:06PM EST265.0039.4046.3047.500.00-43422.28%
VOO200717C002700002019-12-23 3:01PM EST270.0032.0538.1039.700.00-16360.00%
VOO200717C002750002019-12-31 1:50PM EST275.0026.5026.5027.600.00-100.00%
VOO200717C002800002020-02-05 12:33PM EST280.0029.7232.8033.800.00-12119.11%
VOO200717C002850002020-02-13 3:42PM EST285.0029.2028.8029.600.00-31664318.40%
VOO200717C002900002020-01-27 10:51AM EST290.0017.4024.6025.300.00-104517.30%
VOO200717C002950002020-02-11 2:34PM EST295.0019.9920.5021.300.00-44016.42%
VOO200717C003000002020-02-18 10:02AM EST300.0017.5016.3017.400.00-13515.40%
VOO200717C003050002020-02-20 11:51AM EST305.0012.3513.2013.90-1.15-8.52%54814.59%
VOO200717C003100002020-02-20 1:52PM EST310.009.709.8010.40-1.10-10.19%68713.40%
VOO200717C003150002020-02-20 11:12AM EST315.007.507.107.50-0.30-3.85%34312.51%
VOO200717C003200002020-02-20 1:17PM EST320.004.704.705.10-0.80-14.55%65111.70%
VOO200717C003250002020-02-20 12:32PM EST325.003.003.003.30-0.60-16.67%108811.09%
VOO200717C003300002020-02-20 3:56PM EST330.001.851.701.95-0.25-11.90%2510910.48%
VOO200717C003350002020-02-20 1:26PM EST335.001.020.901.15-0.23-18.40%2410510.19%
VOO200717C003400002020-02-13 10:52AM EST340.000.600.500.750.00-110210.33%
VOO200717C003450002020-02-20 10:43AM EST345.000.400.100.400.00-31110.07%
VOO200717C003500002020-02-20 9:59AM EST350.000.400.000.55-0.05-11.11%1111.85%
VOO200717C003550002020-02-14 9:41AM EST355.000.700.000.000.00-143.13%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO200717P001750002020-02-20 12:55PM EST175.000.150.000.30-0.15-50.00%31040.87%
VOO200717P001850002020-02-14 11:55AM EST185.000.200.000.350.00-11338.11%
VOO200717P001900002019-11-22 12:39PM EST190.001.200.001.000.00-1143.16%
VOO200717P002000002020-02-11 10:20AM EST200.000.21-1.800.00--244.20%
VOO200717P002050002019-12-17 9:30AM EST205.000.850.001.550.00-1940.77%
VOO200717P002100002020-02-12 3:45PM EST210.000.440.051.600.00--139.05%
VOO200717P002150002020-02-19 3:51PM EST215.000.430.002.400.00--640.73%
VOO200717P002200002020-02-04 10:37AM EST220.000.800.002.600.00-31739.45%
VOO200717P002250002020-01-30 1:28PM EST225.001.350.101.850.00-11634.39%
VOO200717P002300002020-02-12 11:06AM EST230.000.800.002.750.00-1335.88%
VOO200717P002350002020-02-07 2:09PM EST235.001.250.002.950.00-1834.52%
VOO200717P002400002020-02-18 12:06PM EST240.001.201.001.200.00-1825.99%
VOO200717P002450002020-01-17 10:11AM EST245.001.901.201.400.00-1225.15%
VOO200717P002500002020-02-19 9:39AM EST250.001.421.451.700.00-13824.55%
VOO200717P002550002020-02-18 3:24PM EST255.001.801.751.950.00-103623.62%
VOO200717P002600002020-02-20 9:47AM EST260.002.052.052.30+0.15+7.89%144522.85%
VOO200717P002650002020-02-18 10:35AM EST265.002.672.352.750.00-180422.18%
VOO200717P002700002020-02-14 12:48PM EST270.003.002.753.200.00-27221.32%
VOO200717P002750002020-02-14 2:49PM EST275.003.603.403.800.00-79720.61%
VOO200717P002800002020-02-19 11:09AM EST280.003.804.004.400.00-22819.69%
VOO200717P002850002020-02-13 2:42PM EST285.004.604.705.100.00-22718.76%
VOO200717P002900002020-02-20 11:17AM EST290.005.555.505.90+0.15+2.78%13917.78%
VOO200717P002950002020-02-20 10:42AM EST295.006.106.406.80-0.60-8.96%31216.72%
VOO200717P003000002020-02-20 11:51AM EST300.008.657.608.00+1.36+18.66%511415.82%
VOO200717P003050002020-02-20 11:17AM EST305.009.159.009.50-1.25-12.02%5615.00%
VOO200717P003100002020-02-20 1:43PM EST310.0011.6010.6011.30+1.30+12.62%103114.18%
VOO200717P003150002020-01-31 11:36AM EST315.0021.7112.9013.500.00-1213.43%
VOO200717P003200002020-02-11 10:26AM EST320.0017.2015.3016.200.00-1912.82%
VOO200717P003250002020-01-31 2:37PM EST325.0029.8418.5019.400.00-4012.34%
VOO200717P003300002020-02-04 9:37AM EST330.0029.8022.5023.400.00-131612.57%
VOO200717P003350002020-01-27 10:23AM EST335.0038.2625.8029.200.00-2115.60%
VOO200717P003400002020-01-23 9:41AM EST340.0037.0429.1033.700.00--316.35%
VOO200717P003500002020-01-09 12:15PM EST350.0050.8744.3047.000.00--025.10%