Happy Thanksgiving! Save 50% on Your MarketBeat All Access Subscription.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
×
S&P 500   3,963.94 (-1.54%)
DOW   33,849.46 (-1.45%)
QQQ   282.71 (-1.47%)
AAPL   144.35 (-2.54%)
MSFT   241.78 (-2.31%)
META   108.74 (-2.40%)
GOOGL   96.00 (-1.50%)
AMZN   93.92 (+0.55%)
TSLA   182.61 (-0.14%)
NVDA   158.50 (-2.58%)
NIO   10.11 (-0.59%)
BABA   75.84 (+0.45%)
AMD   73.19 (-2.60%)
T   18.84 (-1.46%)
MU   55.74 (-4.57%)
CGC   3.41 (-6.83%)
F   13.75 (-2.34%)
GE   85.49 (-3.01%)
DIS   95.70 (-3.21%)
AMC   7.36 (-2.00%)
PYPL   79.92 (-0.20%)
PFE   49.60 (+0.79%)
NFLX   281.33 (-1.47%)
S&P 500   3,963.94 (-1.54%)
DOW   33,849.46 (-1.45%)
QQQ   282.71 (-1.47%)
AAPL   144.35 (-2.54%)
MSFT   241.78 (-2.31%)
META   108.74 (-2.40%)
GOOGL   96.00 (-1.50%)
AMZN   93.92 (+0.55%)
TSLA   182.61 (-0.14%)
NVDA   158.50 (-2.58%)
NIO   10.11 (-0.59%)
BABA   75.84 (+0.45%)
AMD   73.19 (-2.60%)
T   18.84 (-1.46%)
MU   55.74 (-4.57%)
CGC   3.41 (-6.83%)
F   13.75 (-2.34%)
GE   85.49 (-3.01%)
DIS   95.70 (-3.21%)
AMC   7.36 (-2.00%)
PYPL   79.92 (-0.20%)
PFE   49.60 (+0.79%)
NFLX   281.33 (-1.47%)
S&P 500   3,963.94 (-1.54%)
DOW   33,849.46 (-1.45%)
QQQ   282.71 (-1.47%)
AAPL   144.35 (-2.54%)
MSFT   241.78 (-2.31%)
META   108.74 (-2.40%)
GOOGL   96.00 (-1.50%)
AMZN   93.92 (+0.55%)
TSLA   182.61 (-0.14%)
NVDA   158.50 (-2.58%)
NIO   10.11 (-0.59%)
BABA   75.84 (+0.45%)
AMD   73.19 (-2.60%)
T   18.84 (-1.46%)
MU   55.74 (-4.57%)
CGC   3.41 (-6.83%)
F   13.75 (-2.34%)
GE   85.49 (-3.01%)
DIS   95.70 (-3.21%)
AMC   7.36 (-2.00%)
PYPL   79.92 (-0.20%)
PFE   49.60 (+0.79%)
NFLX   281.33 (-1.47%)
S&P 500   3,963.94 (-1.54%)
DOW   33,849.46 (-1.45%)
QQQ   282.71 (-1.47%)
AAPL   144.35 (-2.54%)
MSFT   241.78 (-2.31%)
META   108.74 (-2.40%)
GOOGL   96.00 (-1.50%)
AMZN   93.92 (+0.55%)
TSLA   182.61 (-0.14%)
NVDA   158.50 (-2.58%)
NIO   10.11 (-0.59%)
BABA   75.84 (+0.45%)
AMD   73.19 (-2.60%)
T   18.84 (-1.46%)
MU   55.74 (-4.57%)
CGC   3.41 (-6.83%)
F   13.75 (-2.34%)
GE   85.49 (-3.01%)
DIS   95.70 (-3.21%)
AMC   7.36 (-2.00%)
PYPL   79.92 (-0.20%)
PFE   49.60 (+0.79%)
NFLX   281.33 (-1.47%)
NYSEARCA:VOO

Vanguard S&P 500 ETF - VOO Options Chain & Prices

$364.13
-5.67 (-1.53%)
(As of 11/28/2022 04:09 PM ET)
Add
Today's Range
$363.16
$368.36
50-Day Range
$327.64
$369.84
52-Week Range
$319.87
$441.26
Volume
265,763 shs
Average Volume
5.91 million shs
Market Capitalization
$268.11 billion
P/E Ratio
N/A
Dividend Yield
1.57%
Price Target
N/A

VOO Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/16/2022$470.00$0.300Call0000
(+0)
0.470739
(+0.092417)
0.0210150
12/16/2022$465.00$0.350Call0001
(+0)
0.463539
(+0.01385)
0.0243760
12/16/2022$460.00$0.350Call0004
(+0)
0.445151
(+0.013226)
0.0252210
12/16/2022$455.00$0.300Call0000
(+0)
0.416462
(+0.002606)
0.0233070
12/16/2022$450.00$0.050Call00079
(+0)
0.315795
(-0.001637)
0.0060050
12/16/2022$445.00$0.075Call0002
(+0)
0.313937
(-0.062699)
0.008690
12/16/2022$440.00$0.050Call0004
(+0)
0.283436
(-0.074038)
0.0066040
12/16/2022$435.00$0.075Call00024
(+0)
0.279762
(+0.010989)
0.009610
12/16/2022$430.00$0.075Call00023
(+0)
0.262175
(+0.010266)
0.0101710
12/16/2022$425.00$0.075Call00045
(+4)
0.244267
(+0.020755)
0.0108350
12/16/2022$420.00$0.101Call000105
(+0)
0.234825
(+0.017695)
0.014580
12/16/2022$415.00$0.101Call00022
(+0)
0.215517
(+0.016335)
0.0157190
12/16/2022$410.00$0.050Call541304
(+3)
0.178484
(-0.002234)
0.0099555
12/16/2022$405.00$0.075Call220157
(+1)
0.168193
(-0.005927)
0.0150072
12/16/2022$400.00$0.150Call100246
(+1)
0.164297
(-0.001617)
0.0281961
12/16/2022$395.00$0.301Call101284
(+9)
0.160896
(-0.005744)
0.0521111
12/16/2022$390.00$0.675Call421386
(+70)
0.164168
(-0.001161)
0.1009933
12/16/2022$385.00$1.376Call8711120
(+41)
0.167759
(-0.004156)
0.1763085
12/16/2022$380.00$2.647Call11921167
(+82)
0.175484
(-0.002569)
0.2812978
12/16/2022$375.00$4.553Call211434
(+13)
0.184469
(-6.3E-05)
0.4004262
12/16/2022$370.00$7.050Call732965
(+18)
0.192794
(-0.002906)
0.5191226
12/16/2022$365.00$10.157Call402444
(-6)
0.202393
(+0.002685)
0.6275633
12/16/2022$360.00$13.761Call413171
(-1)
0.212593
(+0.004308)
0.7190754
12/16/2022$355.00$17.659Call000258
(+1)
0.21949
(+0.003266)
0.7958110
12/16/2022$350.00$21.910Call100109
(-2)
0.228018
(+0.004988)
0.8543071
12/16/2022$345.00$26.402Call000102
(-1)
0.237587
(+0.005662)
0.8971610
12/16/2022$340.00$31.092Call00054
(+0)
0.250691
(+0.008772)
0.9255890
12/16/2022$335.00$35.833Call00075
(+1)
0.259726
(+0.008532)
0.9486920
12/16/2022$330.00$40.696Call00058
(+0)
0.274902
(+0.002423)
0.9618730
12/16/2022$325.00$45.610Call0006
(+0)
0.292827
(+0.008453)
0.9702930
12/16/2022$320.00$50.498Call0006
(+0)
0.301472
(+0.007427)
0.9796990
12/16/2022$315.00$55.462Call0003
(+0)
0.322646
(+0.020441)
0.9830460
12/16/2022$310.00$60.425Call0009
(+0)
0.342554
(+0.022619)
0.9859960
12/16/2022$305.00$65.388Call0004
(+2)
0.360739
(+0.015237)
0.9886640
12/16/2022$300.00$70.352Call00024
(+0)
0.376718
(+0.005405)
0.9911010
12/16/2022$295.00$75.315Call0002
(+0)
0.389532
(+0.003211)
0.9933640
12/16/2022$290.00$80.278Call0002
(-20)
0.39712
(-0.001025)
0.9955230
12/16/2022$285.00$85.266Call0001
(+0)
0.422596
(-0.000921)
0.9957840
12/16/2022$280.00$90.255Call0000
(+0)
0.448419
(-0.016202)
0.996020
12/16/2022$275.00$95.268Call0001
(+0)
0.496131
(+0.020843)
0.9947320
12/16/2022$270.00$100.256Call00026
(+0)
0.523719
(+0.02199)
0.9950010
12/16/2022$265.00$105.244Call0000
(+0)
0.551724
(+0.023151)
0.9952460
12/16/2022$260.00$110.232Call0000
(+0)
0.580171
(+0.024333)
0.9954730
12/16/2022$255.00$115.221Call0000
(+0)
0.609082
(+0.025534)
0.9956840
12/16/2022$250.00$120.209Call200200
(+0)
0.638483
(+0.026755)
0.9958785
12/16/2022$245.00$125.497Call0000
(+0)
0.817855
(+0.124379)
0.9859330
12/16/2022$240.00$130.185Call0000
(+0)
0.698868
(+0.029263)
0.9962320
12/16/2022$235.00$135.300Call0000
(+0)
0.819058
(+0.048112)
0.9919580
12/16/2022$230.00$140.300Call0000
(+0)
0.860158
(+0.087933)
0.9919270
12/16/2022$225.00$145.450Call0000
(+0)
0.96631
(+0.161603)
0.9880190
12/16/2022$220.00$150.088Call0000
(+0)
0.743652
(-0.094225)
0.9987950
12/16/2022$215.00$155.226Call0000
(+0)
0.946455
(+0.039564)
0.9938690
12/16/2022$210.00$160.214Call0000
(+0)
0.983802
(+0.126363)
0.9941010
12/16/2022$205.00$165.053Call0000
(+0)
0.837714
(-0.14158)
0.9989450
12/16/2022$200.00$170.191Call0000
(+0)
1.06109
(+0.044327)
0.9945310
12/16/2022$195.00$175.179Call0001
(+0)
1.10114
(+0.045985)
0.9947310
12/16/2022$190.00$180.167Call0000
(+0)
1.14222
(+0.144932)
0.9949220
12/16/2022$185.00$185.155Call0000
(+0)
1.18432
(+0.149865)
0.9951050
12/16/2022$180.00$189.994Call0000
(+0)
1.01026
(+0.042186)
0.9991470
12/16/2022$175.00$194.982Call0000
(+0)
1.04757
(-0.17131)
0.9991830
12/16/2022$170.00$199.970Call0000
(+0)
1.08593
(+0.045332)
0.9992170
12/16/2022$165.00$204.958Call0001
(+0)
1.12544
(+0.046978)
0.999250
12/16/2022$470.00$100.516Put0000
(+0)
0.471151
(+0.092607)
-0.9952960
12/16/2022$465.00$95.529Put0000
(+0)
0.46396
(+0.014259)
-0.9923040
12/16/2022$460.00$90.529Put0000
(+0)
0.445575
(+0.01364)
-0.9920290
12/16/2022$455.00$85.516Put0000
(+0)
0.41688
(+0.003013)
-0.9947940
12/16/2022$450.00$80.514Put0000
(+0)
0.316144
(-0.001295)
-0.9999980
12/16/2022$445.00$75.514Put0000
(+0)
0.314302
(-0.062342)
-0.9999980
12/16/2022$440.00$70.514Put0000
(+0)
0.283789
(-0.073691)
-0.9999980
12/16/2022$435.00$65.514Put0000
(+0)
0.280131
(+0.011353)
-1.00
12/16/2022$430.00$60.514Put0000
(+0)
0.262546
(+0.010625)
-1.00
12/16/2022$425.00$55.514Put0000
(+0)
0.244591
(+0.021069)
-1.00
12/16/2022$420.00$50.514Put0000
(+0)
0.235041
(+0.017909)
-0.9999960
12/16/2022$415.00$45.514Put0000
(+0)
0.215735
(+0.01648)
-0.9999990
12/16/2022$410.00$40.514Put0000
(+0)
0.178767
(-0.001955)
-0.9999990
12/16/2022$405.00$35.514Put0000
(+0)
0.168552
(-0.005572)
-1.00
12/16/2022$400.00$30.514Put0000
(+0)
0.164642
(-0.001226)
-0.9999980
12/16/2022$395.00$25.514Put0001
(+0)
0.161331
(-0.005316)
-0.9919410
12/16/2022$390.00$20.658Put00015
(+5)
0.164024
(-0.001305)
-0.9348730
12/16/2022$385.00$16.227Put22034
(+4)
0.167759
(-0.004506)
-0.8491271
12/16/2022$380.00$12.393Put00059
(+0)
0.175484
(-0.002569)
-0.7354290
12/16/2022$375.00$9.237Put33089
(+0)
0.184469
(-6.3E-05)
-0.6102941
12/16/2022$370.00$6.700Put51490
(+3)
0.192794
(-0.002906)
-0.4877273
12/16/2022$365.00$4.792Put1062108
(+3)
0.202393
(+0.000272)
-0.3767598
12/16/2022$360.00$3.392Put1998174
(+8)
0.212593
(+0.004308)
-0.2836599
12/16/2022$355.00$2.292Put404133
(+6)
0.21949
(+0.003266)
-0.2059343
12/16/2022$350.00$1.548Put321663
(+1)
0.228018
(+0.004721)
-0.146822
12/16/2022$345.00$1.049Put311209
(+13)
0.237587
(+0.005364)
-0.103593
12/16/2022$340.00$0.749Put000238
(-1)
0.250691
(+0.008505)
-0.074940
12/16/2022$335.00$0.500Put321114
(-1)
0.26018
(+0.008933)
-0.0515823
12/16/2022$330.00$0.375Put20020275
(-1)
0.275341
(+0.002906)
-0.0383642
12/16/2022$325.00$0.299Put000155
(-1)
0.293237
(+0.008884)
-0.0299130
12/16/2022$320.00$0.200Put550328
(-1)
0.301887
(+0.007852)
-0.0204973
12/16/2022$315.00$0.175Put000124
(+4)
0.323081
(+0.020895)
-0.0171480
12/16/2022$310.00$0.150Put000218
(+1)
0.342945
(+0.023033)
-0.0141790
12/16/2022$305.00$0.125Put3217358
(+0)
0.361116
(+0.015635)
-0.0115092
12/16/2022$300.00$0.100Put000337
(+1)
0.377087
(+0.005798)
-0.0090680
12/16/2022$295.00$0.075Put00011265
(+0)
0.389859
(+0.003563)
-0.0067990
12/16/2022$290.00$0.050Put00049
(+0)
0.397455
(-0.000904)
-0.0046380
12/16/2022$285.00$0.050Put00057
(+10)
0.422785
(-0.000945)
-0.0043790
12/16/2022$280.00$0.050Put00015
(+0)
0.448751
(-0.015645)
-0.0041410
12/16/2022$275.00$0.075Put00032
(+0)
0.496472
(+0.021212)
-0.0054290
12/16/2022$270.00$0.075Put00040
(+0)
0.524058
(+0.022121)
-0.0051610
12/16/2022$265.00$0.075Put00015
(+0)
0.552062
(+0.023285)
-0.0049140
12/16/2022$260.00$0.075Put00020
(-1)
0.580506
(+0.024465)
-0.0046870
12/16/2022$255.00$0.075Put00015
(+0)
0.609415
(+0.025665)
-0.0044760
12/16/2022$250.00$0.075Put00012
(+0)
0.638815
(+0.026886)
-0.0042810
12/16/2022$245.00$0.375Put0001
(+0)
0.818238
(+0.124543)
-0.0142310
12/16/2022$240.00$0.075Put00017
(+0)
0.699197
(+0.029395)
-0.0039280
12/16/2022$235.00$0.375Put0002
(+0)
0.891061
(+0.120257)
-0.0131250
12/16/2022$230.00$0.375Put0001
(+0)
0.928337
(+0.15591)
-0.0126190
12/16/2022$225.00$0.375Put0001
(+0)
0.966684
(+0.161769)
-0.0121410
12/16/2022$220.00$0.025Put0005
(+0)
0.743947
(-0.094129)
-0.0013630
12/16/2022$215.00$0.175Put0000
(+0)
0.946782
(+0.0397)
-0.006290
12/16/2022$210.00$0.175Put00039
(+0)
0.984132
(+0.126505)
-0.0060580
12/16/2022$205.00$0.025Put0001
(+0)
0.838005
(-0.141488)
-0.0012140
12/16/2022$200.00$0.175Put0002
(+0)
1.06143
(+0.044464)
-0.0056280
12/16/2022$195.00$0.175Put0001
(+0)
1.10148
(+0.046127)
-0.0054270
12/16/2022$190.00$0.175Put00021
(+0)
1.14253
(+0.145071)
-0.0052360
12/16/2022$185.00$0.175Put00051
(+0)
1.18464
(+0.150004)
-0.0050520
12/16/2022$180.00$0.025Put00012
(+0)
1.01055
(+0.042308)
-0.0010110
12/16/2022$175.00$0.025Put0000
(+0)
1.04786
(-0.171214)
-0.0009750
12/16/2022$170.00$0.025Put00011
(+0)
1.08622
(+0.045437)
-0.0009410
12/16/2022$165.00$0.025Put0006
(+0)
1.12572
(+0.047081)
-0.0009080
End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSEARCA:VOO) was last updated on 11/28/2022 by MarketBeat.com Staff