S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
NYSEARCA:VOO

Vanguard S&P 500 ETF Options Chain and Prices

$422.14
-9.39 (-2.18%)
(As of 11/26/2021 04:00 PM ET)
Add
Today's Range
$420.90
$426.52
50-Day Range
$394.21
$431.86
52-Week Range
$330.04
$435.41
Volume
7.70 million shs
Average Volume
4.11 million shs
Market Capitalization
$271.75 billion
P/E Ratio
N/A
Dividend Yield
1.23%
Beta
N/A

Vanguard S&P 500 ETF (NYSEARCA:VOO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/17/2021$520.00$0.652Call0001
(+1)
0.479529
(+0.168212)
0.0367840
12/17/2021$515.00$0.649Call0000
(+0)
0.461606
(+0.130988)
0.0378560
12/17/2021$510.00$0.651Call0000
(+0)
0.443831
(+0.128664)
0.039210
12/17/2021$505.00$0.204Call0000
(+0)
0.35458
(+0.06566)
0.0172270
12/17/2021$500.00$0.182Call0005
(+0)
0.332758
(+0.049395)
0.0164060
12/17/2021$495.00$0.642Call0001
(+0)
0.386795
(+0.11983)
0.0434720
12/17/2021$490.00$0.639Call0000
(+0)
0.367083
(+0.116675)
0.0452020
12/17/2021$485.00$0.635Call0000
(+0)
0.346983
(+0.113803)
0.0471350
12/17/2021$480.00$0.322Call0003
(+0)
0.289683
(+0.073873)
0.0305440
12/17/2021$475.00$0.132Call200200
(+0)
0.236286
(+0.001613)
0.016661
12/17/2021$470.00$0.293Call00053
(+0)
0.247234
(+0.083429)
0.0322350
12/17/2021$465.00$0.612Call00043
(+0)
0.261334
(+0.107193)
0.0579590
12/17/2021$460.00$0.031Call520308
(+0)
0.151569
(+0.032932)
0.0068764
12/17/2021$455.00$0.101Call11110739
(+1)
0.157079
(+0.04459)
0.0188492
12/17/2021$450.00$0.096Call19811331
(+9)
0.137173
(+0.029401)
0.020312
12/17/2021$445.00$0.240Call66657326
(+4)
0.13757
(+0.030141)
0.04505610
12/17/2021$440.00$0.652Call54344306
(+31)
0.144367
(+0.032714)
0.10023123
12/17/2021$435.00$1.715Call842946331
(+9)
0.160588
(+0.038077)
0.20004827
12/17/2021$430.00$3.685Call1193281319
(+26)
0.183588
(+0.044745)
0.32197153
12/17/2021$425.00$6.289Call451625132
(+0)
0.204928
(+0.048226)
0.43390124
12/17/2021$420.00$9.171Call2431147
(+1)
0.219341
(+0.044899)
0.5307713
12/17/2021$415.00$12.740Call160019
(-3)
0.240098
(+0.0492)
0.6130743
12/17/2021$410.00$16.380Call140238
(+0)
0.253781
(+0.048906)
0.6837234
12/17/2021$405.00$20.538Call00013
(+0)
0.274839
(+0.063196)
0.7377430
12/17/2021$400.00$24.649Call00011
(+2)
0.287854
(+0.047462)
0.786520
12/17/2021$395.00$29.086Call00010
(+0)
0.306277
(+0.057396)
0.8226050
12/17/2021$390.00$33.536Call0002
(+0)
0.320746
(+0.052752)
0.8546530
12/17/2021$385.00$38.062Call0000
(+0)
0.33362
(+0.043175)
0.881940
12/17/2021$380.00$42.929Call0001
(+0)
0.360237
(+0.073417)
0.8956840
12/17/2021$375.00$47.712Call5005
(+0)
0.380551
(+0.084651)
0.9104561
12/17/2021$370.00$52.230Call0000
(+0)
0.379052
(+0.024172)
0.9334390
12/17/2021$365.00$57.056Call0000
(+0)
0.395522
(+0.023614)
0.9444110
12/17/2021$360.00$61.940Call0000
(+0)
0.414017
(+0.02664)
0.9523620
12/17/2021$355.00$66.898Call0000
(+0)
0.43908
(+0.026446)
0.9568710
12/17/2021$350.00$71.613Call0002
(+0)
0.432416
(+0.043341)
0.9704130
12/17/2021$345.00$76.916Call0000
(+0)
0.500644
(+0.059081)
0.9610060
12/17/2021$340.00$81.681Call0000
(+0)
0.499046
(+0.037815)
0.9711270
12/17/2021$335.00$86.861Call0000
(+0)
0.554374
(+0.079987)
0.9666210
12/17/2021$330.00$91.701Call0000
(+0)
0.560419
(+0.061335)
0.973330
12/17/2021$325.00$96.792Call0000
(+0)
0.604468
(+0.073881)
0.9718090
12/17/2021$320.00$101.420Call0000
(+0)
0.563166
(+0.006644)
0.9851370
12/17/2021$315.00$106.766Call0000
(+0)
0.661451
(+0.0866)
0.9750290
12/17/2021$310.00$111.556Call0000
(+0)
0.652267
(+0.067627)
0.9821220
12/17/2021$305.00$116.763Call0000
(+0)
0.723373
(+0.068441)
0.9772110
12/17/2021$300.00$121.761Call0001
(+0)
0.754912
(+0.128251)
0.9781960
12/17/2021$295.00$126.759Call0000
(+0)
0.786866
(+0.124275)
0.9791190
12/17/2021$290.00$131.757Call0000
(+0)
0.819261
(+0.060839)
0.9799860
12/17/2021$285.00$136.756Call0000
(+0)
0.852117
(+0.040303)
0.9808030
12/17/2021$280.00$141.754Call0000
(+0)
0.88546
(+0.026357)
0.9815760
12/17/2021$275.00$146.752Call0000
(+0)
0.919313
(+0.136909)
0.9823060
12/17/2021$270.00$151.433Call0000
(+0)
0.866866
(+0.045648)
0.9900890
12/17/2021$265.00$156.749Call0000
(+0)
0.988649
(+0.078827)
0.9836240
12/17/2021$260.00$161.749Call0000
(+0)
1.02419
(+0.143362)
0.9842280
12/17/2021$255.00$166.605Call0000
(+0)
1.02212
(+0.055933)
0.9875380
12/17/2021$250.00$171.484Call0000
(+0)
1.02001
(+0.021099)
0.9904240
12/17/2021$245.00$176.389Call0000
(+0)
1.01786
(-0.022638)
0.9927720
12/17/2021$240.00$181.311Call0000
(+0)
1.01567
(-0.054712)
0.9947730
12/17/2021$235.00$186.252Call0000
(+0)
1.01343
(-0.087463)
0.9963620
12/17/2021$230.00$191.205Call0001
(+0)
1.01114
(-0.142701)
0.9976680
12/17/2021$225.00$196.169Call0000
(+0)
1.0088
(-0.154)
0.998690
12/17/2021$220.00$201.142Call0000
(+0)
1.00641
(-0.202852)
0.9994860
12/17/2021$215.00$206.122Call0000
(+0)
1.00396
(-0.131599)
1.00
12/17/2021$210.00$211.108Call0000
(+0)
1.00146
(-0.058663)
1.00
12/17/2021$205.00$216.097Call0000
(+0)
0.998893
(+0.016034)
1.00
12/17/2021$520.00$100.905Put0000
(+0)
0.479529
(+0.168212)
-0.9656350
12/17/2021$515.00$95.903Put0000
(+0)
0.461606
(+0.130988)
-0.9646130
12/17/2021$510.00$90.904Put0000
(+0)
0.443831
(+0.128664)
-0.9633450
12/17/2021$505.00$85.467Put0000
(+0)
0.35458
(+0.06566)
-0.9849790
12/17/2021$500.00$80.445Put0000
(+0)
0.332758
(+0.049395)
-0.9858260
12/17/2021$495.00$75.893Put0000
(+0)
0.386795
(+0.11983)
-0.9594590
12/17/2021$490.00$70.889Put0000
(+0)
0.367083
(+0.116675)
-0.9578710
12/17/2021$485.00$65.885Put0000
(+0)
0.346983
(+0.113803)
-0.956090
12/17/2021$480.00$60.580Put0000
(+0)
0.289683
(+0.073873)
-0.9723890
12/17/2021$475.00$55.397Put0000
(+0)
0.236286
(+0.001613)
-0.9859430
12/17/2021$470.00$50.550Put0000
(+0)
0.247234
(+0.083429)
-0.9711730
12/17/2021$465.00$45.854Put0000
(+0)
0.261334
(+0.107193)
-0.9465980
12/17/2021$460.00$40.303Put0000
(+0)
0.151569
(+0.032932)
-0.9955060
12/17/2021$455.00$35.366Put0000
(+0)
0.157079
(+0.04459)
-0.9847190
12/17/2021$450.00$30.360Put0001
(+0)
0.137173
(+0.029401)
-0.9837690
12/17/2021$445.00$25.488Put0001
(+0)
0.13757
(+0.030141)
-0.9618450
12/17/2021$440.00$20.858Put21010
(+1)
0.144367
(+0.032714)
-0.9117032
12/17/2021$435.00$16.831Put114047
(+1)
0.160588
(+0.038077)
-0.8187823
12/17/2021$430.00$13.681Put1067711307
(+4)
0.183588
(+0.044745)
-0.70129311
12/17/2021$425.00$11.166Put905230
(-12)
0.204928
(+0.048226)
-0.5911666
12/17/2021$420.00$8.929Put491713140
(+29)
0.219341
(+0.044899)
-0.49508329
12/17/2021$415.00$7.389Put1810188
(+0)
0.240098
(+0.048808)
-0.41166812
12/17/2021$410.00$5.928Put33165113
(+7)
0.253781
(+0.045983)
-0.33986624
12/17/2021$405.00$5.013Put1515049
(+1)
0.274839
(+0.050674)
-0.2838436
12/17/2021$400.00$4.040Put362013249
(+6)
0.287854
(+0.047462)
-0.23332132
12/17/2021$395.00$3.410Put871126
(+0)
0.306277
(+0.0492)
-0.1951614
12/17/2021$390.00$2.804Put13121200
(+0)
0.320746
(+0.045987)
-0.16140313
12/17/2021$385.00$2.280Put871193
(+0)
0.33362
(+0.043175)
-0.1325614
12/17/2021$380.00$2.120Put101132
(+0)
0.360237
(+0.04108)
-0.1172361
12/17/2021$375.00$1.873Put60553
(+0)
0.380551
(+0.041612)
-0.1011733
12/17/2021$370.00$1.335Put5509
(+2)
0.379052
(+0.024172)
-0.0767891
12/17/2021$365.00$1.142Put00012
(+2)
0.395522
(+0.023614)
-0.064940
12/17/2021$360.00$1.003Put00051
(+0)
0.414017
(+0.02664)
-0.0559350
12/17/2021$355.00$0.951Put00033
(+1)
0.43908
(+0.026446)
-0.0507690
12/17/2021$350.00$0.628Put0006
(+0)
0.432416
(+0.010965)
-0.0360910
12/17/2021$345.00$0.966Put00010
(+0)
0.500644
(+0.059081)
-0.0457790
12/17/2021$340.00$0.699Put1100
(+0)
0.499046
(+0.037815)
-0.0348171
12/17/2021$335.00$0.904Put00015
(+1)
0.554374
(+0.079987)
-0.0394890
12/17/2021$330.00$0.718Put2202
(+0)
0.560419
(+0.061335)
-0.0320792
12/17/2021$325.00$0.819Put0000
(+0)
0.604468
(+0.073881)
-0.0335310
12/17/2021$320.00$0.400Put0000
(+0)
0.563166
(+0.006644)
-0.0191850
12/17/2021$315.00$0.787Put0002
(+0)
0.661451
(+0.0866)
-0.0298360
12/17/2021$310.00$0.552Put0002
(+0)
0.652267
(+0.067627)
-0.0222140
12/17/2021$305.00$0.782Put0000
(+0)
0.723373
(+0.068441)
-0.0273170
12/17/2021$300.00$0.779Put0007
(+0)
0.754912
(+0.128251)
-0.026190
12/17/2021$295.00$0.777Put0000
(+0)
0.786866
(+0.124275)
-0.0251380
12/17/2021$290.00$0.775Put0000
(+0)
0.819261
(+0.060839)
-0.0241540
12/17/2021$285.00$0.773Put0000
(+0)
0.852117
(+0.040303)
-0.023230
12/17/2021$280.00$0.771Put0000
(+0)
0.88546
(+0.026357)
-0.0223610
12/17/2021$275.00$0.770Put0000
(+0)
0.919313
(+0.136909)
-0.0215410
12/17/2021$270.00$0.412Put0000
(+0)
0.866866
(+0.045648)
-0.0131620
12/17/2021$265.00$0.767Put0000
(+0)
0.988649
(+0.078827)
-0.0200320
12/17/2021$260.00$0.765Put0000
(+0)
1.02419
(+0.143362)
-0.0193350
12/17/2021$255.00$0.604Put0000
(+0)
1.02212
(+0.055933)
-0.0157490
12/17/2021$250.00$0.471Put0000
(+0)
1.02001
(+0.021099)
-0.012680
12/17/2021$245.00$0.363Put0000
(+0)
1.01786
(-0.022638)
-0.0100850
12/17/2021$240.00$0.276Put0000
(+0)
1.01567
(-0.054712)
-0.0079180
12/17/2021$235.00$0.206Put0000
(+0)
1.01343
(-0.087463)
-0.006130
12/17/2021$230.00$0.152Put0000
(+0)
1.01114
(-0.142701)
-0.0046750
12/17/2021$225.00$0.110Put0000
(+0)
1.0088
(-0.154)
-0.003510
12/17/2021$220.00$0.079Put0000
(+0)
1.00641
(-0.202852)
-0.002590
12/17/2021$215.00$0.055Put0000
(+0)
1.00396
(-0.131599)
-0.0018760
12/17/2021$210.00$0.038Put0000
(+0)
1.00146
(-0.058663)
-0.0013320
12/17/2021$205.00$0.025Put0000
(+0)
0.998893
(+0.016034)
-0.0009260
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/28/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.