VOO - Vanguard S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO190719C001600002019-06-07 11:12AM EDT160.00100.00110.20112.900.00-10101.56%
VOO190719C002000002019-06-17 12:01AM EDT200.0045.4370.2072.900.00-2362.99%
VOO190719C002050002019-06-17 12:01AM EDT205.0030.0065.2067.900.00-0158.62%
VOO190719C002150002019-06-17 12:01AM EDT215.0029.0055.2057.900.00-1150.07%
VOO190719C002200002019-06-21 3:07PM EDT220.0052.0050.2052.90+9.00+20.93%1661.87%
VOO190719C002250002019-06-07 11:12AM EDT225.0043.1045.0047.900.00-1256.76%
VOO190719C002300002019-06-17 12:01AM EDT230.0030.9040.2043.100.00-2353.27%
VOO190719C002350002019-05-20 10:39AM EDT235.0028.5033.3034.100.00-560.00%
VOO190719C002400002019-06-21 11:06AM EDT240.0032.5030.9033.10+6.75+26.21%17442.98%
VOO190719C002450002019-06-20 3:02PM EDT245.0026.5025.9028.000.00-65137.18%
VOO190719C002500002019-06-21 3:51PM EDT250.0022.2021.2023.10+6.10+37.89%15232.59%
VOO190719C002550002019-06-21 10:26AM EDT255.0016.5415.6018.00+2.44+17.30%107226.72%
VOO190719C002600002019-06-21 3:52PM EDT260.0012.6011.8012.60+0.57+4.74%127819.28%
VOO190719C002650002019-06-21 2:27PM EDT265.007.807.608.40-0.30-3.70%1419317.04%
VOO190719C002700002019-06-21 3:53PM EDT270.004.404.004.70+0.50+12.82%2434714.69%
VOO190719C002750002019-06-21 2:00PM EDT275.001.801.702.00-0.20-10.00%1013212.75%
VOO190719C002800002019-06-21 3:21PM EDT280.000.650.650.75+0.20+44.44%225112.43%
VOO190719C002850002019-06-10 3:47PM EDT285.000.200.050.300.00-13813.06%
VOO190719C002900002019-06-07 10:57AM EDT290.000.150.000.600.00-51519.34%
VOO190719C003000002019-06-07 10:57AM EDT300.000.140.000.200.00-226521.00%
VOO190719C003100002019-06-07 10:57AM EDT310.000.200.000.150.00-23425.24%
VOO190719C003200002019-06-17 12:01AM EDT320.000.400.000.850.00-1141.21%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO190719P001450002019-06-17 12:01AM EDT145.000.450.000.750.00-11113.67%
VOO190719P001600002019-05-28 12:39PM EDT160.000.400.000.750.00-1297.51%
VOO190719P001650002019-06-17 12:01AM EDT165.001.000.000.900.00-363695.07%
VOO190719P001700002019-06-07 10:57AM EDT170.000.280.000.750.00-12087.50%
VOO190719P001750002019-06-07 10:57AM EDT175.000.280.000.800.00-1383.50%
VOO190719P001800002019-06-17 12:01AM EDT180.000.500.000.500.00-103073.34%
VOO190719P001850002019-06-17 12:01AM EDT185.000.360.000.850.00-101374.90%
VOO190719P001950002019-06-17 12:01AM EDT195.002.300.000.650.00-5563.09%
VOO190719P001960002019-06-17 12:01AM EDT196.005.000.000.850.00-0164.99%
VOO190719P001980002019-06-17 12:01AM EDT198.000.600.050.750.00-1762.60%
VOO190719P001990002019-06-17 12:01AM EDT199.005.400.000.750.00-0161.08%
VOO190719P002000002019-06-17 12:01AM EDT200.001.000.000.750.00-1460.21%
VOO190719P002050002019-06-17 12:01AM EDT205.000.900.050.400.00-243051.66%
VOO190719P002100002019-06-07 10:57AM EDT210.000.350.000.550.00-31455.52%
VOO190719P002150002019-06-07 10:57AM EDT215.000.680.300.500.00-52750.29%
VOO190719P002200002019-06-19 9:30AM EDT220.000.100.000.950.00-205252.64%
VOO190719P002250002019-06-19 11:44AM EDT225.000.380.000.500.00-69541.94%
VOO190719P002300002019-06-07 3:27PM EDT230.000.250.000.500.00-102737.84%
VOO190719P002350002019-06-19 2:05PM EDT235.000.250.000.500.00-203233.77%
VOO190719P002400002019-06-14 3:52PM EDT240.000.470.000.750.00-34832.58%
VOO190719P002450002019-06-20 12:16PM EDT245.000.460.050.700.00-214427.76%
VOO190719P002500002019-06-20 10:58AM EDT250.000.500.400.650.00-37223.00%
VOO190719P002550002019-06-21 2:45PM EDT255.000.730.700.95-0.32-30.48%18220.87%
VOO190719P002600002019-06-21 3:16PM EDT260.001.101.151.65-0.05-4.35%123519.84%
VOO190719P002650002019-06-21 1:30PM EDT265.002.002.002.40+0.07+3.63%26917.29%
VOO190719P002700002019-06-21 3:58PM EDT270.003.403.404.30+0.07+2.10%158117.04%
VOO190719P002750002019-06-18 3:54PM EDT275.008.505.806.600.00-25025415.26%
VOO190719P002800002019-06-20 2:21PM EDT280.0010.509.1010.60+10.50+∞%-616.98%
VOO190719P002850002019-06-17 12:01AM EDT285.0038.7013.7016.200.00-2024.74%