Log in

NYSEARCA:VOOVanguard S&P 500 ETF Options Chain and Prices

$243.53
+15.51 (+6.80 %)
(As of 04/7/2020 07:07 AM ET)
Add
Today's Range
$235.93
Now: $243.53
$245.30
50-Day Range
$204.27
MA: $258.44
$310.92
52-Week Range
$200.55
Now: $243.53
$311.59
Volume7.55 million shs
Average Volume7.30 million shs
Market Capitalization$122.23 billion
P/E RatioN/A
Dividend Yield2.32%
BetaN/A

Options Chain

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

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$330.00$0.050Call0790.690303 (-0.045729)0.006653
4/17/2020$325.00$0.000Call0380
4/17/2020$320.00$0.050Call01150.615239 (-0.064703)0.006153
4/17/2020$315.00$0.050Call31550.584101 (-0.052332)0.006443
4/17/2020$310.00$0.025Call13240.5128 (-0.124567)0.003836
4/17/2020$305.00$0.025Call01900.482031 (-0.057943)0.004053
4/17/2020$300.00$0.050Call103600.4861760.007581
4/17/2020$295.00$0.025Call20770.4182350.004604
4/17/2020$290.00$0.025Call18229 (+1)0.385081 (-0.106548)0.004958
4/17/2020$285.00$0.100Call01460.416506 (-0.083403)0.016242
4/17/2020$280.00$0.000Call0215 (-1)0
4/17/2020$275.00$0.200Call5730.374054 (-0.042092)0.03297
4/17/2020$270.00$0.200Call20990.327337 (-0.136231)0.036965
4/17/2020$265.00$0.575Call1666 (+2)0.349545 (-0.049544)0.086641
4/17/2020$260.00$1.150Call193160.355296 (-0.025156)0.151534
4/17/2020$255.00$2.125Call17223 (-6)0.362539 (-0.005077)0.242113
4/17/2020$250.00$3.900Call51252 (-5)0.388505 (+0.035889)0.36137
4/17/2020$245.00$6.400Call55442 (-1)0.42032 (+0.070892)0.481752
4/17/2020$240.00$9.450Call31117 (-3)0.451144 (+0.07029)0.589326
4/17/2020$235.00$13.100Call5138 (+21)0.490854 (+0.08627)0.677683
4/17/2020$230.00$17.050Call12189 (+41)0.527895 (+0.091873)0.74849
4/17/2020$225.00$21.050Call0238 (+43)0.547038 (+0.08063)0.810845
4/17/2020$220.00$26.050Call11223 (-19)0.640459 (+0.133521)0.833893
4/17/2020$215.00$30.050Call0770.621507 (+0.119663)0.886662
4/17/2020$210.00$35.150Call0190.717962 (+0.19058)0.894525
4/17/2020$205.00$39.900Call3146 (-40)0.766345 (+0.183866)0.913282
4/17/2020$200.00$44.750Call0550.824503 (+0.270197)0.926119
4/17/2020$199.00$45.500Call000.804421 (+0.254141)0.935238
4/17/2020$198.00$46.650Call240.843571 (+0.258313)0.931448
4/17/2020$195.00$49.000Call040.737563 (+0.133924)0.964058
4/17/2020$190.00$54.300Call060.891948 (+0.27333)0.953575
4/17/2020$185.00$59.000Call000.881486 (+0.181303)0.969462
4/17/2020$180.00$64.000Call010.955392 (+0.182124)0.971649
4/17/2020$175.00$69.150Call001.08407 (+0.364536)0.967851
4/17/2020$170.00$74.000Call001.1079 (+0.302277)0.9753
4/17/2020$165.00$79.000Call001.18683 (+0.40889)0.976846
4/17/2020$160.00$84.000Call021.26777 (+0.367105)0.978245
4/17/2020$155.00$89.000Call031.3509 (+0.380025)0.979519
4/17/2020$150.00$94.000Call001.43642 (+0.55645)0.980686
4/17/2020$145.00$99.000Call001.53297 (+0.356031)0.981306
4/17/2020$140.00$104.000Call0101.61547 (+0.421703)0.982754
4/17/2020$135.00$109.000Call001.70948 (+0.436674)0.983677
4/17/2020$130.00$114.000Call011.80684 (+0.334603)0.984539
4/17/2020$125.00$119.000Call001.90785 (+0.468493)0.985345
4/17/2020$120.00$124.000Call002.01952 (+0.507854)0.985885
4/17/2020$115.00$129.000Call002.12887 (+0.491675)0.986622
4/17/2020$110.00$134.000Call002.23644 (+0.567847)0.987494
4/17/2020$105.00$139.000Call002.36437 (+0.524353)0.98793
4/17/2020$330.00$86.000Put02
4/17/2020$325.00$81.000Put00
4/17/2020$320.00$76.000Put00
4/17/2020$315.00$71.000Put00
4/17/2020$310.00$66.000Put02
4/17/2020$305.00$61.000Put02
4/17/2020$300.00$56.000Put038
4/17/2020$295.00$51.000Put026 (-20)
4/17/2020$290.00$46.000Put0157
4/17/2020$285.00$41.500Put21480.36644-0.993636
4/17/2020$280.00$36.100Put3147 (-9)
4/17/2020$275.00$31.050Put180
4/17/2020$270.00$26.750Put82,5920.349538 (-0.080369)-0.953651
4/17/2020$265.00$21.200Put0128
4/17/2020$260.00$17.300Put121602 (-1)0.322266 (-0.077745)-0.874987
4/17/2020$255.00$13.250Put34940.336719 (-0.026574)-0.777331
4/17/2020$250.00$10.200Put4870 (-2)0.379309 (+0.095325)-0.643689
4/17/2020$245.00$7.600Put763,0140.403064 (+0.032563)-0.51998
4/17/2020$240.00$5.800Put1781,0560.440405 (+0.054345)-0.409331
4/17/2020$235.00$4.500Put91723 (-1)0.486719 (+0.074899)-0.32054
4/17/2020$230.00$3.325Put64284 (+43)0.512012 (+0.085386)-0.245036
4/17/2020$225.00$2.475Put167243 (+16)0.541718 (+0.074762)-0.186706
4/17/2020$220.00$1.950Put1731,048 (-3)0.583276 (+0.082915)-0.144895
4/17/2020$215.00$1.400Put40164 (+2)0.607715 (+0.067448)-0.107272
4/17/2020$210.00$1.050Put35383 (+11)0.636453 (+0.084622)-0.080557
4/17/2020$205.00$0.775Put14272 (+3)0.675391 (+0.105616)-0.05995
4/17/2020$200.00$0.575Put297429 (+15)0.695215 (+0.108202)-0.044555
4/17/2020$199.00$0.475Put0132 (-1)0.683974 (+0.068156)-0.038279
4/17/2020$198.00$0.550Put035 (+1)0.717773 (+0.110527)-0.041668
4/17/2020$195.00$0.450Put1571 (+1)0.735274 (+0.10972)-0.034237
4/17/2020$190.00$0.275Put6415 (+26)0.743086 (+0.095657)-0.022082
4/17/2020$185.00$0.250Put301010.796 (+0.134118)-0.018936
4/17/2020$180.00$0.250Put27248 (-2)0.863477 (+0.137737)-0.017469
4/17/2020$175.00$0.125Put31020.861915 (+0.115081)-0.009613
4/17/2020$170.00$0.150Put29330.950613-0.010282
4/17/2020$165.00$0.150Put31161.02401-0.009626
4/17/2020$160.00$0.150Put176 (-1)1.09234 (+0.230312)-0.009
4/17/2020$155.00$0.000Put0550
4/17/2020$150.00$0.025Put21421.01125 (+0.16094)-0.001855
4/17/2020$145.00$0.000Put0360
4/17/2020$140.00$0.000Put0240
4/17/2020$135.00$0.025Put0411.21525-0.001542
4/17/2020$130.00$0.000Put010
4/17/2020$125.00$0.025Put081.36268 (+0.058198)-0.001352
4/17/2020$120.00$0.000Put030
4/17/2020$115.00$0.000Put030
4/17/2020$110.00$0.000Put000
4/17/2020$105.00$0.000Put0100
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/7/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel