NYSEArca - Nasdaq Real Time Price USD
Vanguard S&P 500 ETF (VOO)
At close: 4:00 PM EST
After hours: 6:18 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241122C00450000 | 10/28/2024 7:57 PM | 450 | 86.72 | 96.40 | 99.80 | 0.00 | 0.00% | 216 | 11,390 | 200.78% |
| VOO241122C00485000 | 10/23/2024 3:13 PM | 485 | 51.12 | 60.90 | 64.80 | 0.00 | 0.00% | - | 1 | 122.75% |
| VOO241122C00490000 | 11/6/2024 2:36 PM | 490 | 56.68 | 56.30 | 59.80 | 3.78 | 7.15% | 3 | 3 | 123.14% |
| VOO241122C00495000 | 11/22/2024 7:41 PM | 495 | 52.04 | 50.90 | 54.80 | -4.32 | -7.67% | 2 | 2 | 105.18% |
| VOO241122C00500000 | 11/22/2024 5:06 PM | 500 | 46.60 | 45.90 | 49.80 | 7.18 | 18.21% | 6 | 20 | 96.44% |
| VOO241122C00502500 | 11/15/2024 2:36 PM | 502.5 | 40.10 | 43.90 | 47.30 | 0.00 | 0.00% | - | 1 | 101.56% |
| VOO241122C00505000 | 11/14/2024 3:58 PM | 505 | 44.35 | 40.90 | 44.80 | 0.00 | 0.00% | 1 | 1 | 87.60% |
| VOO241122C00512500 | 11/20/2024 6:45 PM | 512.5 | 26.98 | 33.40 | 37.30 | 0.00 | 0.00% | 6 | 18 | 74.32% |
| VOO241122C00515000 | 11/22/2024 5:23 PM | 515 | 32.37 | 30.90 | 34.80 | 8.34 | 34.71% | 8 | 1 | 69.82% |
| VOO241122C00520000 | 11/22/2024 3:27 PM | 520 | 26.36 | 25.90 | 29.40 | 2.16 | 8.93% | 3 | 15 | 52.83% |
| VOO241122C00522500 | 11/21/2024 2:38 PM | 522.5 | 19.50 | 23.90 | 27.20 | 0.00 | 0.00% | 1 | 2 | 61.87% |
| VOO241122C00525000 | 11/22/2024 4:07 PM | 525 | 22.21 | 20.90 | 24.60 | 4.61 | 26.19% | 1 | 115 | 83.79% |
| VOO241122C00527500 | 11/22/2024 4:05 PM | 527.5 | 19.98 | 18.40 | 22.30 | 3.98 | 24.87% | 1 | 23 | 80.22% |
| VOO241122C00530000 | 11/18/2024 6:37 PM | 530 | 11.00 | 15.90 | 19.20 | 0.00 | 0.00% | 1 | 10 | 65.87% |
| VOO241122C00532500 | 11/21/2024 6:15 PM | 532.5 | 14.03 | 13.40 | 17.30 | 0.00 | 0.00% | 6 | 10 | 67.19% |
| VOO241122C00535000 | 11/22/2024 6:11 PM | 535 | 13.00 | 11.70 | 13.40 | 2.70 | 26.21% | 4 | 34 | 42.41% |
| VOO241122C00537500 | 11/22/2024 8:54 PM | 537.5 | 10.12 | 9.20 | 12.10 | 1.12 | 12.44% | 3 | 44 | 51.22% |
| VOO241122C00540000 | 11/22/2024 8:41 PM | 540 | 7.62 | 5.50 | 8.40 | 1.42 | 22.90% | 35 | 146 | 30.42% |
| VOO241122C00542500 | 11/22/2024 8:41 PM | 542.5 | 4.70 | 4.20 | 5.90 | -0.30 | -6.00% | 22 | 106 | 23.93% |
| VOO241122C00545000 | 11/22/2024 8:47 PM | 545 | 2.15 | 0.90 | 4.70 | -0.11 | -4.87% | 56 | 283 | 29.10% |
| VOO241122C00547500 | 11/22/2024 8:59 PM | 547.5 | 0.35 | 0.05 | 4.80 | -0.60 | -63.16% | 368 | 269 | 42.11% |
| VOO241122C00550000 | 11/22/2024 8:54 PM | 550 | 0.01 | 0.00 | 0.05 | -0.31 | -96.88% | 495 | 482 | 5.91% |
| VOO241122C00552500 | 11/22/2024 8:41 PM | 552.5 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 24 | 106 | 10.16% |
| VOO241122C00555000 | 11/21/2024 6:22 PM | 555 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 129 | 14.06% |
| VOO241122C00557500 | 11/22/2024 2:31 PM | 557.5 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 4 | 121 | 17.77% |
| VOO241122C00560000 | 11/21/2024 7:22 PM | 560 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 11 | 230 | 25.98% |
| VOO241122C00562500 | 11/18/2024 6:09 PM | 562.5 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | 4 | 126 | 48.78% |
| VOO241122C00565000 | 11/14/2024 2:30 PM | 565 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 142 | 48.93% |
| VOO241122C00567500 | 11/18/2024 4:21 PM | 567.5 | 0.04 | - | 0.20 | 0.00 | 0.00% | 1 | 6 | 39.84% |
| VOO241122C00570000 | 11/21/2024 2:30 PM | 570 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 19 | 58.50% |
| VOO241122C00595000 | 11/11/2024 3:27 PM | 595 | 0.13 | - | 0.80 | 0.00 | 0.00% | - | 1 | 102.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241122P00425000 | 11/18/2024 8:17 PM | 425 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 26 | 168.75% |
| VOO241122P00435000 | 11/15/2024 6:23 PM | 435 | 0.05 | - | 4.80 | 0.00 | 0.00% | - | 10 | 357.23% |
| VOO241122P00450000 | 11/8/2024 8:28 PM | 450 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 11,448 | 263.77% |
| VOO241122P00455000 | 11/8/2024 8:28 PM | 455 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 5 | 252.10% |
| VOO241122P00460000 | 10/10/2024 3:34 PM | 460 | 1.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 166.60% |
| VOO241122P00465000 | 11/11/2024 3:04 PM | 465 | 0.17 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 228.86% |
| VOO241122P00470000 | 11/11/2024 3:05 PM | 470 | 0.17 | 0.00 | 1.10 | 0.00 | 0.00% | 8 | 25 | 158.79% |
| VOO241122P00475000 | 11/6/2024 6:29 PM | 475 | 0.30 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 2 | 136.91% |
| VOO241122P00480000 | 11/13/2024 8:20 PM | 480 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 95 | 108.20% |
| VOO241122P00485000 | 11/19/2024 3:27 PM | 485 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 163 | 119.63% |
| VOO241122P00490000 | 11/19/2024 8:33 PM | 490 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 15 | 111.04% |
| VOO241122P00495000 | 11/5/2024 7:46 PM | 495 | 0.05 | 0.00 | 4.80 | -1.50 | -96.77% | 2 | 10 | 159.42% |
| VOO241122P00500000 | 11/20/2024 4:30 PM | 500 | 0.38 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 21 | 147.78% |
| VOO241122P00505000 | 11/5/2024 3:01 PM | 505 | 2.63 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 5 | 79.98% |
| VOO241122P00507500 | 11/18/2024 2:31 PM | 507.5 | 0.15 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 11 | 109.81% |
| VOO241122P00510000 | 11/20/2024 5:00 PM | 510 | 0.07 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 12 | 67.09% |
| VOO241122P00512500 | 11/18/2024 4:00 PM | 512.5 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 40 | 118.21% |
| VOO241122P00515000 | 11/20/2024 2:58 PM | 515 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 13 | 88.53% |
| VOO241122P00517500 | 11/18/2024 3:17 PM | 517.5 | 0.20 | 0.00 | 0.65 | 0.00 | 0.00% | 8 | 54 | 63.38% |
| VOO241122P00520000 | 11/20/2024 2:58 PM | 520 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 142 | 60.69% |
| VOO241122P00522500 | 11/19/2024 3:02 PM | 522.5 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | 23 | 184 | 49.61% |
| VOO241122P00525000 | 11/22/2024 6:54 PM | 525 | 0.07 | 0.00 | 0.60 | -0.13 | -65.00% | 1 | 118 | 57.47% |
| VOO241122P00527500 | 11/21/2024 2:59 PM | 527.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 369 | 32.81% |
| VOO241122P00530000 | 11/22/2024 4:04 PM | 530 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 285 | 29.20% |
| VOO241122P00532500 | 11/21/2024 6:38 PM | 532.5 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 87 | 34.08% |
| VOO241122P00535000 | 11/22/2024 2:30 PM | 535 | 0.05 | 0.00 | 1.10 | -0.05 | -50.00% | 41 | 165 | 44.90% |
| VOO241122P00537500 | 11/22/2024 4:10 PM | 537.5 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 4 | 90 | 18.07% |
| VOO241122P00540000 | 11/22/2024 6:35 PM | 540 | 0.03 | 0.00 | 0.10 | -0.29 | -90.62% | 14 | 123 | 16.11% |
| VOO241122P00542500 | 11/22/2024 8:41 PM | 542.5 | 0.05 | 0.00 | 1.15 | -0.45 | -90.00% | 15 | 31 | 26.39% |
| VOO241122P00545000 | 11/22/2024 8:48 PM | 545 | 0.03 | 0.00 | 1.15 | -1.17 | -97.50% | 104 | 45 | 18.97% |
| VOO241122P00547500 | 11/22/2024 8:29 PM | 547.5 | 0.30 | 0.00 | 2.05 | -2.05 | -87.23% | 41 | 21 | 17.80% |
| VOO241122P00550000 | 11/22/2024 4:20 PM | 550 | 3.20 | 1.05 | 3.50 | -1.50 | -31.91% | 3 | 13 | 17.31% |
| VOO241122P00552500 | 11/22/2024 3:52 PM | 552.5 | 5.00 | 4.10 | 5.90 | -3.40 | -40.48% | 1 | 20 | 23.19% |
| VOO241122P00555000 | 11/18/2024 3:04 PM | 555 | 15.62 | 5.10 | 9.60 | 0.00 | 0.00% | 1 | 0 | 43.02% |
| VOO241122P00560000 | 11/15/2024 2:30 PM | 560 | 17.40 | 10.10 | 14.10 | 0.00 | 0.00% | 1 | 0 | 50.22% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
50.39
+4.07%
BBP Virtus LifeSci Biotech Products ETF
63.86
+2.91%
QTUM Defiance Quantum ETF
68.45
+2.47%
TUR iShares MSCI Turkey ETF
36.10
+2.27%
DWAS Invesco DWA SmallCap Momentum ETF
102.69
+1.99%
SMLF iShares U.S. Small-Cap Equity Factor ETF
73.06
+1.93%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
55.79
+1.87%
EPI WisdomTree India Earnings Fund
46.61
+1.81%
RWK Invesco S&P MidCap 400 Revenue ETF
124.40
+1.81%
GRPM Invesco S&P MidCap 400 GARP ETF
124.43
+1.80%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
39.61
+1.80%
FOVL iShares Focused Value Factor ETF
74.88
+1.77%
RWJ Invesco S&P SmallCap 600 Revenue ETF
48.29
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
44.70
+1.73%
CSA VictoryShares US Small Cap Volatility Wtd ETF
79.86
+1.72%
XHB SPDR S&P Homebuilders ETF
119.94
+1.72%
RFV Invesco S&P MidCap 400 Pure Value ETF
128.90
+1.71%
XSVM Invesco S&P SmallCap Value with Momentum ETF
59.54
+1.69%
IJH iShares Core S&P Mid-Cap ETF
66.84
+1.69%
IJR iShares Core S&P Small-Cap ETF
125.05
+1.68%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
103.46
+1.67%
PSC Principal U.S. Small-Cap ETF
55.65
+1.66%
MDYV SPDR?S&P?400 Mid Cap Value ETF
85.86
+1.65%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.90
+1.62%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
113.17
+1.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
368.50
+1.60%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
109.78
+1.60%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
115.67
+1.59%
XMMO Invesco S&P MidCap Momentum ETF
134.35
+1.59%
FYC First Trust Small Cap Growth AlphaDEX Fund
83.20
+1.57%
ITB iShares U.S. Home Construction ETF
120.31
+1.57%
IJJ iShares S&P Mid-Cap 400 Value ETF
133.36
+1.57%
IWP iShares Russell Mid-Cap Growth ETF
134.36
+1.56%
ETHO Amplify Etho Climate Leadership U.S. ETF
63.33
+1.56%
VB Vanguard Small-Cap Index Fund ETF Shares
257.73
+1.56%
FNY First Trust Mid Cap Growth AlphaDEX Fund
87.32
+1.55%
BLCN Siren Nasdaq NexGen Economy ETF
29.10
+1.54%
FNDA Schwab Fundamental U.S. Small Company ETF
31.86
+1.53%
XSD SPDR S&P Semiconductor ETF
241.06
+1.53%
FBZ First Trust Brazil AlphaDEX Fund
10.58
+1.53%
HOMZ The Hoya Capital Housing ETF
50.16
+1.52%
XMHQ Invesco S&P MidCap Quality ETF
106.90
+1.52%
SYLD Cambria Shareholder Yield ETF
75.18
+1.50%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
46.44
+1.49%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
91.12
+1.49%
FXO First Trust Financials AlphaDEX Fund
58.27
+1.48%
BFOR Barron's 400 ETF
78.80
+1.48%
INCO Columbia India Consumer ETF
67.92
+1.48%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
95.67
+1.46%
VFQY Vanguard U.S. Quality Factor ETF Shares
147.42
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.69
+1.44%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.74
+1.43%
XSMO Invesco S&P SmallCap Momentum ETF
72.84
+1.41%
FAD First Trust Multi Cap Growth AlphaDEX Fund
148.38
+1.39%
VFVA Vanguard U.S. Value Factor ETF Shares
128.27
+1.38%
COWZ Pacer US Cash Cows 100 ETF
60.78
+1.37%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
177.06
+1.36%
DON WisdomTree U.S. MidCap Dividend Fund
55.04
+1.34%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
214.02
+1.34%
BOUT Innovator IBD Breakout Opportunities ETF
40.67
+1.31%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.96
+1.30%
GLD SPDR?Gold Shares
249.84
+1.29%
SCHD Schwab U.S. Dividend Equity ETF
29.35
+1.28%
PAVE Global X U.S. Infrastructure Development ETF
45.38
+1.27%
IAU iShares Gold Trust
51.08
+1.27%
QGRO American Century U.S. Quality Growth ETF
102.68
+1.26%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.55
+1.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
177.44
+1.26%
VFMF Vanguard U.S. Multifactor ETF Shares
139.64
+1.26%
VFH Vanguard Financials Index Fund ETF Shares
124.79
+1.25%
AUSF Global X Adaptive U.S. Factor ETF
44.62
+1.25%
PKB Invesco Building & Construction ETF
86.05
+1.25%
PPA Invesco Aerospace & Defense ETF
121.04
+1.25%
FIDU Fidelity MSCI Industrials Index ETF
76.55
+1.24%
PSCI Invesco S&P SmallCap Industrials ETF
147.08
+1.24%
FSMD Fidelity Small-Mid Multifactor ETF
44.30
+1.23%
IYG iShares U.S. Financial Services ETF
81.46
+1.22%
ROBO Robo Global Robotics and Automation Index ETF
57.61
+1.21%
SPHB Invesco S&P 500 High Beta ETF
92.72
+1.21%
DXJ WisdomTree Japan Hedged Equity Fund
110.45
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
85.17
+1.20%
IMCG iShares Morningstar Mid-Cap Growth ETF
79.81
+1.19%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.34
+1.19%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
58.02
+1.17%
MOAT VanEck Morningstar Wide Moat ETF
97.45
+1.16%
DVLU First Trust Dorsey Wright Momentum & Value ETF
32.34
+1.16%
ONEO SPDR Russell 1000 Momentum Focus ETF
127.04
+1.14%
IYF iShares U.S. Financials ETF
117.73
+1.14%
SMIN iShares MSCI India Small-Cap ETF
80.46
+1.13%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.35
+1.13%
XLF The Financial Select Sector SPDR Fund
50.73
+1.12%
USMF WisdomTree U.S. Multifactor Fund
52.37
+1.11%
FNCL Fidelity MSCI Financials Index ETF
72.47
+1.10%
FLTW Franklin FTSE Taiwan ETF
48.48
+1.09%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.23
+1.08%
KIE SPDR S&P Insurance ETF
61.01
+1.08%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.48
+1.06%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.13
+1.05%
PHO Invesco Water Resources ETF
71.12
+1.05%
JVAL JPMorgan U.S. Value Factor ETF
45.23
+1.05%