Singapore markets open in 2 hours 4 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,892.37 -2,597.80 (-4.29%) CMC Crypto 200
1,272.48 -66.59 (-4.97%)
Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517C00375000 | 2024-03-28 3:44PM EDT | 375.00 | 109.70 | 91.20 | 95.70 | 0.00 | - | 1 | 2 | 101.23% |
| VOO240517C00390000 | 2024-03-21 12:28PM EDT | 390.00 | 94.95 | 65.30 | 68.20 | 0.00 | - | - | 1 | 0.00% |
| VOO240517C00400000 | 2024-04-29 12:09PM EDT | 400.00 | 69.65 | 59.30 | 63.30 | 0.00 | - | 1 | 3 | 56.97% |
| VOO240517C00405000 | 2024-04-25 2:55PM EDT | 405.00 | 58.25 | 54.00 | 58.30 | 0.00 | - | 1 | 2 | 53.32% |
| VOO240517C00410000 | 2024-04-29 3:59PM EDT | 410.00 | 59.99 | 49.40 | 53.30 | 0.00 | - | 1 | 2 | 49.66% |
| VOO240517C00415000 | 2024-04-17 9:35AM EDT | 415.00 | 52.45 | 44.40 | 48.40 | 0.00 | - | 8 | 10 | 46.43% |
| VOO240517C00420000 | 2024-04-29 3:57PM EDT | 420.00 | 49.95 | 39.00 | 43.40 | 0.00 | - | 1 | 4 | 42.71% |
| VOO240517C00425000 | 2024-04-23 12:15PM EDT | 425.00 | 41.63 | 34.60 | 38.50 | 0.00 | - | 4 | 39 | 39.36% |
| VOO240517C00430000 | 2024-04-18 11:06AM EDT | 430.00 | 35.60 | 29.30 | 33.60 | 0.00 | - | 1 | 4 | 35.92% |
| VOO240517C00435000 | 2024-04-02 11:47AM EDT | 435.00 | 44.90 | 24.90 | 28.80 | 0.00 | - | 1 | 2 | 32.72% |
| VOO240517C00440000 | 2024-04-26 1:51PM EDT | 440.00 | 30.30 | 19.60 | 24.10 | 0.00 | - | 1 | 3 | 29.66% |
| VOO240517C00445000 | 2024-04-30 10:06AM EDT | 445.00 | 24.68 | 15.80 | 19.60 | 0.00 | - | 1 | 22 | 26.92% |
| VOO240517C00450000 | 2024-05-01 2:25PM EDT | 450.00 | 14.30 | 11.60 | 14.50 | -3.70 | -20.56% | 1 | 53 | 22.06% |
| VOO240517C00455000 | 2024-05-01 3:07PM EDT | 455.00 | 14.00 | 9.20 | 10.10 | +2.40 | +20.69% | 12 | 64 | 18.72% |
| VOO240517C00460000 | 2024-05-01 3:49PM EDT | 460.00 | 7.70 | 6.20 | 6.70 | -1.40 | -15.38% | 57 | 246 | 17.01% |
| VOO240517C00465000 | 2024-05-01 3:57PM EDT | 465.00 | 3.95 | 3.70 | 4.00 | -0.89 | -18.39% | 77 | 245 | 15.59% |
| VOO240517C00470000 | 2024-05-01 3:35PM EDT | 470.00 | 2.00 | 1.90 | 2.20 | -0.65 | -24.53% | 228 | 419 | 14.80% |
| VOO240517C00475000 | 2024-05-01 3:55PM EDT | 475.00 | 0.95 | 0.85 | 1.10 | -0.47 | -33.10% | 111 | 834 | 14.28% |
| VOO240517C00480000 | 2024-05-01 3:55PM EDT | 480.00 | 0.40 | 0.30 | 0.45 | -0.20 | -33.33% | 105 | 480 | 13.62% |
| VOO240517C00485000 | 2024-05-01 3:09PM EDT | 485.00 | 0.37 | 0.15 | 0.35 | +0.12 | +48.00% | 16 | 411 | 15.24% |
| VOO240517C00490000 | 2024-05-01 3:33PM EDT | 490.00 | 0.07 | 0.05 | 0.15 | -0.06 | -46.15% | 25 | 250 | 15.04% |
| VOO240517C00495000 | 2024-05-01 12:40PM EDT | 495.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 374 | 19.19% |
| VOO240517C00500000 | 2024-05-01 9:52AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 374 | 16.31% |
| VOO240517C00505000 | 2024-05-01 2:06PM EDT | 505.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 12 | 46 | 17.97% |
| VOO240517C00510000 | 2024-04-29 1:47PM EDT | 510.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 30.13% |
| VOO240517C00515000 | 2024-04-23 9:30AM EDT | 515.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 78 | 26.49% |
| VOO240517C00520000 | 2024-04-03 3:45PM EDT | 520.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 34.47% |
| VOO240517C00555000 | 2024-04-24 10:33AM EDT | 555.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 48.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517P00375000 | 2024-05-01 12:10PM EDT | 375.00 | 0.05 | 0.00 | 0.95 | -0.05 | -50.00% | 1 | 43 | 56.10% |
| VOO240517P00380000 | 2024-04-25 2:07PM EDT | 380.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 22 | 45.41% |
| VOO240517P00385000 | 2024-05-01 12:52PM EDT | 385.00 | 0.30 | 0.00 | 0.40 | +0.06 | +25.00% | 1 | 14 | 42.77% |
| VOO240517P00390000 | 2024-04-23 1:07PM EDT | 390.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 44.95% |
| VOO240517P00400000 | 2024-05-01 9:30AM EDT | 400.00 | 0.15 | 0.00 | 0.30 | +0.05 | +50.00% | 2 | 12 | 33.20% |
| VOO240517P00405000 | 2024-04-25 10:23AM EDT | 405.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 10 | 11 | 36.38% |
| VOO240517P00410000 | 2024-04-29 9:49AM EDT | 410.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 33.52% |
| VOO240517P00415000 | 2024-04-30 3:49PM EDT | 415.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 212 | 131 | 27.64% |
| VOO240517P00420000 | 2024-04-29 9:30AM EDT | 420.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 23 | 23.15% |
| VOO240517P00425000 | 2024-05-01 11:26AM EDT | 425.00 | 0.35 | 0.20 | 0.30 | +0.10 | +40.00% | 2 | 73 | 20.63% |
| VOO240517P00430000 | 2024-05-01 3:02PM EDT | 430.00 | 0.05 | 0.15 | 0.95 | -0.25 | -83.33% | 4 | 85 | 23.38% |
| VOO240517P00435000 | 2024-05-01 11:39AM EDT | 435.00 | 0.45 | 0.45 | 2.15 | +0.05 | +12.50% | 3 | 1,107 | 26.14% |
| VOO240517P00440000 | 2024-05-01 3:02PM EDT | 440.00 | 0.45 | 0.75 | 0.90 | -0.30 | -40.00% | 50 | 2,470 | 16.94% |
| VOO240517P00445000 | 2024-05-01 3:04PM EDT | 445.00 | 0.60 | 1.25 | 1.50 | -0.45 | -42.86% | 74 | 107 | 16.35% |
| VOO240517P00450000 | 2024-05-01 2:17PM EDT | 450.00 | 1.36 | 2.00 | 2.35 | -0.64 | -32.00% | 85 | 428 | 15.49% |
| VOO240517P00455000 | 2024-05-01 3:59PM EDT | 455.00 | 3.20 | 3.20 | 3.70 | +0.60 | +23.08% | 157 | 553 | 14.82% |
| VOO240517P00460000 | 2024-05-01 3:33PM EDT | 460.00 | 3.90 | 5.00 | 5.50 | -0.79 | -16.84% | 864 | 242 | 13.80% |
| VOO240517P00465000 | 2024-05-01 3:42PM EDT | 465.00 | 6.40 | 7.50 | 8.20 | +1.30 | +25.49% | 38 | 176 | 13.27% |
| VOO240517P00470000 | 2024-05-01 11:37AM EDT | 470.00 | 11.00 | 10.30 | 11.60 | +3.45 | +45.70% | 8 | 67 | 12.61% |
| VOO240517P00475000 | 2024-04-30 2:28PM EDT | 475.00 | 11.50 | 13.00 | 17.50 | 0.00 | - | 1 | 141 | 19.25% |
| VOO240517P00480000 | 2024-04-29 9:30AM EDT | 480.00 | 11.40 | 18.00 | 22.00 | 0.00 | - | 1 | 15 | 20.83% |
| VOO240517P00485000 | 2024-04-26 1:21PM EDT | 485.00 | 16.75 | 23.00 | 26.80 | 0.00 | - | 1 | 0 | 23.10% |
| VOO240517P00490000 | 2024-04-15 9:42AM EDT | 490.00 | 16.82 | 28.00 | 31.90 | 0.00 | - | 2 | 0 | 26.48% |
| VOO240517P00495000 | 2024-04-12 10:39AM EDT | 495.00 | 23.40 | 33.00 | 36.90 | 0.00 | - | 2 | 0 | 29.32% |
| VOO240517P00520000 | 2024-04-19 3:12PM EDT | 520.00 | 65.00 | 58.00 | 61.90 | 0.00 | - | 20 | 0 | 42.22% |
| VOO240517P00530000 | 2024-04-25 10:17AM EDT | 530.00 | 71.40 | 68.00 | 71.90 | 0.00 | - | - | 0 | 46.94% |
| VOO240517P00550000 | 2024-03-28 3:35PM EDT | 550.00 | 67.52 | 80.50 | 84.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.