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 EST240.0060.4064.5066.400.00-502553.86%
VOO200221C002600002020-01-09 12:22PM EST260.0040.8544.6047.200.00--344.52%
VOO200221C002800002020-01-08 3:38PM EST280.0020.8025.3026.900.00-1427.31%
VOO200221C002850002020-01-17 1:09PM EST285.0020.8520.4021.80+1.05+5.30%12422.94%
VOO200221C002900002020-01-16 12:02PM EST290.0014.7816.2016.700.00-82218.53%
VOO200221C002950002020-01-17 3:31PM EST295.0011.8611.7012.20+1.44+13.82%25616.23%
VOO200221C003000002020-01-17 3:54PM EST300.007.607.408.00+1.40+22.58%128213.98%
VOO200221C003050002020-01-17 3:59PM EST305.004.103.804.20+0.70+20.59%5338211.39%
VOO200221C003100002020-01-17 3:50PM EST310.001.451.501.60+0.25+20.83%71849.58%
VOO200221C003150002020-01-17 3:49PM EST315.000.430.400.45+0.13+43.33%50448.80%
VOO200221C003200002020-01-17 3:23PM EST320.000.150.150.25-0.10-40.00%11210.24%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO200221P002250002020-01-16 9:30AM EST225.000.050.000.500.00-101954.00%
VOO200221P002300002020-01-08 9:30AM EST230.000.100.000.100.00-95039.94%
VOO200221P002600002020-01-06 10:17AM EST260.000.500.000.500.00-21231.47%
VOO200221P002650002020-01-02 12:23PM EST265.000.650.000.550.00-1728.93%
VOO200221P002700002020-01-17 2:29PM EST270.000.320.000.50+0.02+6.67%12825.29%
VOO200221P002750002020-01-17 1:17PM EST275.000.320.200.40-0.02-5.88%126721.18%
VOO200221P002800002020-01-16 11:15AM EST280.000.550.400.550.00-19219.53%
VOO200221P002850002020-01-16 11:26AM EST285.000.810.550.700.00-13617.38%
VOO200221P002900002020-01-17 3:23PM EST290.001.000.851.15-0.15-13.04%66616.35%
VOO200221P002950002020-01-17 3:41PM EST295.001.451.301.50-0.31-17.61%106113.90%
VOO200221P003000002020-01-17 3:43PM EST300.002.202.052.25-0.50-18.52%95711.90%
VOO200221P003050002020-01-17 2:23PM EST305.003.613.303.70-0.39-9.75%2622810.20%
VOO200221P003100002020-01-17 3:55PM EST310.006.005.706.30-0.90-13.04%64678.81%
VOO200221P003150002020-01-17 12:16PM EST315.0010.399.3011.80-3.32-24.22%1114.66%
VOO200221P003200002019-12-24 11:38AM EST320.0025.1014.2015.900.00--014.60%