VOO - Vanguard S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO191220C002200002019-11-15 9:30AM EST220.0065.7065.4068.200.00-1159.96%
VOO191220C002400002019-11-11 12:22PM EST240.0043.5445.4047.700.00-1160.50%
VOO191220C002500002019-11-04 3:21PM EST250.0033.2035.7037.200.00-2142.63%
VOO191220C002650002019-11-11 3:53PM EST265.0019.4121.3022.400.00-1229.81%
VOO191220C002700002019-11-14 1:00PM EST270.0016.5016.1017.700.00-1226.99%
VOO191220C002750002019-12-03 1:40PM EST275.0010.5012.3012.700.00-31521.09%
VOO191220C002800002019-12-04 12:39PM EST280.007.807.908.300.00-425018.18%
VOO191220C002850002019-12-05 2:53PM EST285.004.203.904.40+0.10+2.44%525215.22%
VOO191220C002900002019-12-05 3:50PM EST290.001.281.201.55-0.17-11.72%2261112.56%
VOO191220C002950002019-12-05 3:10PM EST295.000.170.050.20-0.03-15.00%212729.91%
VOO191220C003000002019-12-05 9:36AM EST300.000.100.000.20+0.04+66.67%52314.14%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO191220P002400002019-11-25 3:02PM EST240.000.050.000.500.00-12651.51%
VOO191220P002450002019-10-30 10:31AM EST245.000.500.000.600.00-6648.34%
VOO191220P002500002019-12-03 11:14AM EST250.000.250.000.600.00-271743.26%
VOO191220P002550002019-12-03 11:06AM EST255.000.250.000.500.00-11336.72%
VOO191220P002600002019-12-04 1:46PM EST260.000.250.000.500.00-12731.79%
VOO191220P002650002019-12-04 1:46PM EST265.000.200.000.55-0.17-45.95%13327.47%
VOO191220P002700002019-12-05 12:55PM EST270.000.500.350.55-0.05-9.09%112022.35%
VOO191220P002750002019-12-05 3:10PM EST275.000.600.650.95-0.85-58.62%2113120.31%
VOO191220P002800002019-12-05 3:10PM EST280.001.421.251.60-0.08-5.33%11,07317.86%
VOO191220P002850002019-12-05 9:37AM EST285.002.152.352.80-1.65-43.42%317715.41%
VOO191220P002900002019-12-05 3:18PM EST290.004.604.405.00-2.55-35.66%312312.99%
VOO191220P002950002019-11-29 11:26AM EST295.006.208.109.800.00-209918.79%
VOO191220P003000002019-11-13 9:45AM EST300.0016.9012.9015.200.00-2027.11%
VOO191220P003050002019-11-07 11:24AM EST305.0021.3017.8019.300.00-118026.22%
VOO191220P003100002019-11-07 9:44AM EST310.0026.2023.0024.300.00--030.88%
VOO191220P003150002019-11-07 1:03PM EST315.0031.3027.4029.700.00--038.92%
VOO191220P003200002019-11-07 10:46AM EST320.0036.2032.8034.200.00-84038.45%