VOO options chain $703.34
← Back to VOO stock page
In-the-money contracts are shaded relative to the current underlying price ($703.34).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| VOO260904C00455000 |
$455.00 |
$245.68 |
-0.54 (-0.2%) |
$244.58 |
$248.36 |
2 |
| VOO260904C00460000 |
$460.00 |
$241.94 |
+0.64 (+0.3%) |
$242.91 |
$243.44 |
27 |
| VOO260904C00465000 |
$465.00 |
$238.55 |
+2.34 (+1.0%) |
$235.64 |
$239.62 |
34 |
| VOO260904C00470000 |
$470.00 |
$233.94 |
+2.65 (+1.1%) |
$230.96 |
$234.06 |
12 |
| VOO260904C00475000 |
$475.00 |
$228.42 |
+1.57 (+0.7%) |
$230.23 |
$233.33 |
103 |
| VOO260904C00480000 |
$480.00 |
$221.38 |
+1.16 (+0.5%) |
$222.48 |
$225.28 |
124 |
| VOO260904C00485000 |
$485.00 |
$220.66 |
+5.88 (+2.7%) |
$215.99 |
$217.78 |
36 |
| VOO260904C00490000 |
$490.00 |
$216.15 |
+6.29 (+3.0%) |
$210.14 |
$214.44 |
15 |
| VOO260904C00495000 |
$495.00 |
$206.17 |
+0.01 (+0.0%) |
$209.20 |
$211.93 |
6 |
| VOO260904C00500000 |
$500.00 |
$204.59 |
+4.82 (+2.4%) |
$198.18 |
$208.15 |
4 |
| VOO260904C00505000 |
$505.00 |
$201.39 |
+6.53 (+3.4%) |
$193.05 |
$201.90 |
1 |
| VOO260904C00510000 |
$510.00 |
$193.56 |
+3.30 (+1.7%) |
$188.90 |
$192.45 |
19 |
| VOO260904C00515000 |
$515.00 |
$189.68 |
+4.94 (+2.7%) |
$187.41 |
$192.83 |
25 |
| VOO260904C00520000 |
$520.00 |
$183.80 |
+3.98 (+2.2%) |
$182.38 |
$185.88 |
11 |
| VOO260904C00525000 |
$525.00 |
$180.21 |
+5.20 (+3.0%) |
$173.28 |
$178.92 |
5 |
| VOO260904C00530000 |
$530.00 |
$170.10 |
-5.60 (-3.2%) |
$174.89 |
$177.49 |
16 |
| VOO260904C00535000 |
$535.00 |
$168.56 |
+2.24 (+1.3%) |
$168.10 |
$170.80 |
34 |
| VOO260904C00540000 |
$540.00 |
$162.57 |
-3.05 (-1.8%) |
$161.98 |
$162.57 |
50 |
| VOO260904C00545000 |
$545.00 |
$159.02 |
+2.81 (+1.8%) |
$159.12 |
$161.31 |
16 |
| VOO260904C00550000 |
$550.00 |
$153.66 |
+4.35 (+2.9%) |
$151.73 |
$152.37 |
8 |
| VOO260904C00555000 |
$555.00 |
$148.75 |
+4.29 (+3.0%) |
$145.20 |
$149.41 |
23 |
| VOO260904C00560000 |
$560.00 |
$143.60 |
+4.05 (+2.9%) |
$139.84 |
$142.17 |
28 |
| VOO260904C00565000 |
$565.00 |
$138.80 |
+3.98 (+3.0%) |
$136.80 |
$141.86 |
25 |
| VOO260904C00570000 |
$570.00 |
$133.70 |
+3.79 (+2.9%) |
$132.61 |
$135.71 |
54 |
| VOO260904C00575000 |
$575.00 |
$128.30 |
+3.09 (+2.5%) |
$124.99 |
$129.29 |
48 |
| VOO260904C00580000 |
$580.00 |
$123.15 |
+2.85 (+2.4%) |
$122.96 |
$124.00 |
7 |
| VOO260904C00585000 |
$585.00 |
$118.76 |
+1.55 (+1.3%) |
$115.64 |
$118.06 |
40 |
| VOO260904C00590000 |
$590.00 |
$113.85 |
+1.55 (+1.4%) |
$110.75 |
$115.95 |
39 |
| VOO260904C00595000 |
$595.00 |
$109.15 |
+4.58 (+4.4%) |
$105.50 |
$111.07 |
3 |
| VOO260904C00600000 |
$600.00 |
$103.30 |
+3.32 (+3.3%) |
$102.78 |
$106.54 |
16 |
| VOO260904C00605000 |
$605.00 |
$98.70 |
+3.72 (+3.9%) |
$98.91 |
$101.31 |
21 |
| VOO260904C00610000 |
$610.00 |
$93.51 |
+3.61 (+4.0%) |
$90.60 |
$95.32 |
20 |
| VOO260904C00615000 |
$615.00 |
$88.60 |
+1.37 (+1.6%) |
$87.70 |
$88.78 |
12 |
| VOO260904C00620000 |
$620.00 |
$83.66 |
+4.01 (+5.0%) |
$80.33 |
$84.67 |
13 |
| VOO260904C00625000 |
$625.00 |
$78.75 |
+4.10 (+5.5%) |
$77.38 |
$79.04 |
22 |
| VOO260904C00630000 |
$630.00 |
$73.69 |
+3.94 (+5.6%) |
$72.67 |
$76.28 |
12 |
| VOO260904C00635000 |
$635.00 |
$68.00 |
+3.25 (+5.0%) |
$68.01 |
$71.27 |
3 |
| VOO260904C00640000 |
$640.00 |
$61.65 |
-2.95 (-4.6%) |
$61.58 |
$63.96 |
6 |
| VOO260904C00645000 |
$645.00 |
$59.55 |
+18.08 (+43.6%) |
$58.28 |
$59.86 |
2 |
| VOO260904C00650000 |
$650.00 |
$53.45 |
+3.65 (+7.3%) |
$51.38 |
$56.01 |
6 |
| VOO260904C00652500 |
$652.50 |
$51.13 |
+3.42 (+7.2%) |
$49.57 |
$53.28 |
3 |
| VOO260904C00655000 |
$655.00 |
$46.55 |
+0.12 (+0.3%) |
$47.34 |
$48.90 |
3 |
| VOO260904C00657500 |
$657.50 |
$44.70 |
-2.38 (-5.1%) |
$44.02 |
$46.41 |
4 |
| VOO260904C00660000 |
$660.00 |
$42.05 |
-2.63 (-5.9%) |
$41.87 |
$45.77 |
6 |
| VOO260904C00662500 |
$662.50 |
$41.45 |
+3.35 (+8.8%) |
$40.17 |
$43.02 |
2 |
| VOO260904C00665000 |
$665.00 |
$38.62 |
-9.93 (-20.5%) |
$37.36 |
$40.35 |
1 |
| VOO260904C00667500 |
$667.50 |
$26.84 |
+1.25 (+4.9%) |
$35.12 |
$37.21 |
2 |
| VOO260904C00670000 |
$670.00 |
$37.97 |
+14.87 (+64.4%) |
$32.36 |
$34.97 |
5 |
| VOO260904C00672500 |
$672.50 |
$19.56 |
— |
$28.79 |
$32.17 |
6 |
| VOO260904C00675000 |
$675.00 |
$30.00 |
-3.60 (-10.7%) |
$27.65 |
$29.77 |
1 |
| VOO260904C00677500 |
$677.50 |
$14.33 |
-3.19 (-18.2%) |
$23.84 |
$27.73 |
1 |
| VOO260904C00680000 |
$680.00 |
$24.68 |
-4.62 (-15.8%) |
$22.58 |
$25.19 |
1 |
| VOO260904C00682500 |
$682.50 |
$28.60 |
+1.39 (+5.1%) |
$19.50 |
$22.75 |
4 |
| VOO260904C00685000 |
$685.00 |
$18.90 |
+2.80 (+17.4%) |
$17.34 |
$20.05 |
1 |
| VOO260904C00687500 |
$687.50 |
$20.70 |
+2.80 (+15.6%) |
$14.46 |
$17.14 |
6 |
| VOO260904C00690000 |
$690.00 |
$14.28 |
-0.56 (-3.8%) |
$13.41 |
$15.18 |
12 |
| VOO260904C00692500 |
$692.50 |
$8.86 |
-9.21 (-51.0%) |
$9.64 |
$12.56 |
3 |
| VOO260904C00695000 |
$695.00 |
$7.44 |
-3.26 (-30.5%) |
$7.62 |
$10.19 |
1 |
| VOO260904C00697500 |
$697.50 |
$7.00 |
+1.80 (+34.6%) |
$5.31 |
$8.36 |
3 |
| VOO260904C00700000 |
$700.00 |
$5.15 |
+1.64 (+46.7%) |
$4.02 |
$6.35 |
42 |
| VOO260904C00702500 |
$702.50 |
$3.40 |
+1.15 (+51.1%) |
$2.96 |
$3.82 |
115 |
| VOO260904C00705000 |
$705.00 |
$1.93 |
+0.46 (+31.3%) |
$0.68 |
$2.32 |
50 |
| VOO260904C00707500 |
$707.50 |
$0.99 |
+0.29 (+41.4%) |
$0.73 |
$1.32 |
113 |
| VOO260904C00710000 |
$710.00 |
$0.45 |
+0.14 (+45.2%) |
$0.33 |
$0.53 |
296 |
| VOO260904C00712500 |
$712.50 |
$0.10 |
-0.09 (-47.4%) |
$0.00 |
$0.18 |
155 |
| VOO260904C00715000 |
$715.00 |
$0.08 |
+0.00 (+0.0%) |
$0.07 |
$0.08 |
72 |
| VOO260904C00717500 |
$717.50 |
$0.10 |
+0.00 (+0.0%) |
$0.00 |
$0.22 |
6 |
| VOO260904C00720000 |
$720.00 |
$0.05 |
+0.02 (+66.7%) |
$0.00 |
$0.07 |
5 |
| VOO260904C00722500 |
$722.50 |
$0.35 |
+0.25 (+250.0%) |
$0.00 |
$1.18 |
10 |
| VOO260904C00725000 |
$725.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.93 |
4 |
| VOO260904C00727500 |
$727.50 |
$0.05 |
-0.40 (-88.9%) |
$0.00 |
$0.97 |
5 |
| VOO260904C00730000 |
$730.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.03 |
6 |
| VOO260904C00732500 |
$732.50 |
$0.51 |
+0.26 (+104.0%) |
$0.00 |
$0.48 |
1 |
| VOO260904C00735000 |
$735.00 |
$0.05 |
+0.03 (+150.0%) |
$0.00 |
$0.07 |
1 |
| VOO260904C00737500 |
$737.50 |
$0.44 |
+0.08 (+22.2%) |
$0.00 |
$1.02 |
1 |
| VOO260904C00740000 |
$740.00 |
$0.05 |
-0.02 (-28.6%) |
$0.00 |
$0.93 |
16 |
| VOO260904C00742500 |
$742.50 |
— |
— |
$0.00 |
$2.18 |
— |
| VOO260904C00745000 |
$745.00 |
$0.03 |
-0.06 (-66.7%) |
$0.00 |
$0.73 |
4 |
| VOO260904C00750000 |
$750.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.47 |
2 |
| VOO260904C00755000 |
$755.00 |
— |
— |
$0.00 |
$0.52 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| VOO260904P00455000 |
$455.00 |
$0.02 |
-0.38 (-95.0%) |
$0.00 |
$1.03 |
1 |
| VOO260904P00460000 |
$460.00 |
— |
— |
$0.00 |
$1.17 |
— |
| VOO260904P00465000 |
$465.00 |
— |
— |
$0.00 |
$0.17 |
— |
| VOO260904P00470000 |
$470.00 |
— |
— |
$0.00 |
$0.67 |
— |
| VOO260904P00475000 |
$475.00 |
— |
— |
$0.00 |
$0.93 |
— |
| VOO260904P00480000 |
$480.00 |
— |
— |
$0.00 |
$1.33 |
— |
| VOO260904P00485000 |
$485.00 |
— |
— |
$0.00 |
$1.43 |
— |
| VOO260904P00490000 |
$490.00 |
— |
— |
$0.00 |
$1.62 |
— |
| VOO260904P00495000 |
$495.00 |
— |
— |
$0.00 |
$1.67 |
— |
| VOO260904P00500000 |
$500.00 |
— |
— |
$0.00 |
$1.73 |
— |
| VOO260904P00505000 |
$505.00 |
— |
— |
$0.00 |
$1.91 |
— |
| VOO260904P00510000 |
$510.00 |
— |
— |
$0.00 |
$2.13 |
— |
| VOO260904P00515000 |
$515.00 |
— |
— |
$0.00 |
$1.17 |
— |
| VOO260904P00520000 |
$520.00 |
$0.67 |
— |
$0.00 |
$1.17 |
2 |
| VOO260904P00525000 |
$525.00 |
— |
— |
$0.00 |
$1.17 |
— |
| VOO260904P00530000 |
$530.00 |
— |
— |
$0.00 |
$1.02 |
— |
| VOO260904P00535000 |
$535.00 |
$0.60 |
— |
$0.00 |
$1.02 |
4 |
| VOO260904P00540000 |
$540.00 |
— |
— |
$0.00 |
$1.48 |
— |
| VOO260904P00545000 |
$545.00 |
— |
— |
$0.00 |
$2.13 |
— |
| VOO260904P00550000 |
$550.00 |
— |
— |
$0.00 |
$0.13 |
— |
| VOO260904P00555000 |
$555.00 |
— |
— |
$0.00 |
$0.63 |
— |
| VOO260904P00560000 |
$560.00 |
$0.27 |
-0.66 (-71.0%) |
$0.00 |
$0.57 |
10 |
| VOO260904P00565000 |
$565.00 |
— |
— |
$0.00 |
$0.67 |
— |
| VOO260904P00570000 |
$570.00 |
$0.35 |
— |
$0.00 |
$0.57 |
10 |
| VOO260904P00575000 |
$575.00 |
— |
— |
$0.00 |
$1.28 |
— |
| VOO260904P00580000 |
$580.00 |
$0.36 |
— |
$0.00 |
$1.17 |
10 |
| VOO260904P00585000 |
$585.00 |
$0.44 |
— |
$0.00 |
$1.53 |
10 |
| VOO260904P00590000 |
$590.00 |
$0.48 |
— |
$0.00 |
$1.13 |
10 |
| VOO260904P00595000 |
$595.00 |
— |
— |
$0.00 |
$1.23 |
— |
| VOO260904P00600000 |
$600.00 |
$0.01 |
-0.18 (-94.7%) |
$0.00 |
$0.42 |
1 |
| VOO260904P00605000 |
$605.00 |
— |
— |
$0.00 |
$0.92 |
— |
| VOO260904P00610000 |
$610.00 |
$2.22 |
— |
$0.00 |
$0.98 |
2 |
| VOO260904P00615000 |
$615.00 |
$2.55 |
— |
$0.00 |
$0.73 |
219 |
| VOO260904P00620000 |
$620.00 |
$0.22 |
-0.74 (-77.1%) |
$0.00 |
$1.37 |
2 |
| VOO260904P00625000 |
$625.00 |
$0.08 |
-0.44 (-84.6%) |
$0.00 |
$1.33 |
1 |
| VOO260904P00630000 |
$630.00 |
$0.08 |
-0.02 (-20.0%) |
$0.00 |
$0.97 |
1 |
| VOO260904P00635000 |
$635.00 |
$0.01 |
-0.44 (-97.8%) |
$0.00 |
$0.73 |
3 |
| VOO260904P00640000 |
$640.00 |
$0.15 |
-0.35 (-70.0%) |
$0.00 |
$0.97 |
1 |
| VOO260904P00645000 |
$645.00 |
$0.18 |
-0.39 (-68.4%) |
$0.00 |
$0.97 |
20 |
| VOO260904P00650000 |
$650.00 |
$0.05 |
-0.03 (-37.5%) |
$0.00 |
$0.97 |
2 |
| VOO260904P00652500 |
$652.50 |
— |
— |
$0.00 |
$0.93 |
— |
| VOO260904P00655000 |
$655.00 |
$0.23 |
+0.00 (+0.0%) |
$0.00 |
$0.77 |
1 |
| VOO260904P00657500 |
$657.50 |
$1.95 |
-1.95 (-50.0%) |
$0.00 |
$0.97 |
1 |
| VOO260904P00660000 |
$660.00 |
$0.16 |
+0.11 (+220.0%) |
$0.00 |
$0.27 |
1 |
| VOO260904P00662500 |
$662.50 |
$0.87 |
-3.69 (-80.9%) |
$0.00 |
$0.32 |
1 |
| VOO260904P00665000 |
$665.00 |
$0.56 |
+0.36 (+180.0%) |
$0.00 |
$0.97 |
1 |
| VOO260904P00667500 |
$667.50 |
— |
— |
$0.00 |
$1.17 |
— |
| VOO260904P00670000 |
$670.00 |
$0.05 |
-0.06 (-54.5%) |
$0.00 |
$0.97 |
10 |
| VOO260904P00672500 |
$672.50 |
$0.06 |
-0.44 (-88.0%) |
$0.00 |
$0.97 |
5 |
| VOO260904P00675000 |
$675.00 |
$0.18 |
-0.17 (-48.6%) |
$0.00 |
$0.38 |
6 |
| VOO260904P00677500 |
$677.50 |
$0.10 |
+0.02 (+25.0%) |
$0.00 |
$0.18 |
1 |
| VOO260904P00680000 |
$680.00 |
$0.30 |
+0.15 (+100.0%) |
$0.00 |
$0.32 |
7 |
| VOO260904P00682500 |
$682.50 |
$0.10 |
-0.30 (-75.0%) |
$0.00 |
$0.22 |
2 |
| VOO260904P00685000 |
$685.00 |
$0.40 |
+0.25 (+166.7%) |
$0.00 |
$0.28 |
12 |
| VOO260904P00687500 |
$687.50 |
$0.15 |
-0.50 (-76.9%) |
$0.08 |
$0.18 |
5 |
| VOO260904P00690000 |
$690.00 |
$0.70 |
-0.20 (-22.2%) |
$0.08 |
$0.28 |
1 |
| VOO260904P00692500 |
$692.50 |
$0.40 |
-0.85 (-68.0%) |
$0.13 |
$0.33 |
2 |
| VOO260904P00695000 |
$695.00 |
$0.44 |
-1.61 (-78.5%) |
$0.37 |
$0.63 |
17 |
| VOO260904P00697500 |
$697.50 |
$1.00 |
-1.60 (-61.5%) |
$0.57 |
$0.98 |
25 |
| VOO260904P00700000 |
$700.00 |
$1.35 |
-1.95 (-59.1%) |
$1.22 |
$1.63 |
59 |
| VOO260904P00702500 |
$702.50 |
$1.98 |
-3.82 (-65.9%) |
$1.77 |
$2.37 |
13 |
| VOO260904P00705000 |
$705.00 |
$3.10 |
-3.01 (-49.3%) |
$1.88 |
$4.86 |
4 |
| VOO260904P00707500 |
$707.50 |
$4.82 |
-1.68 (-25.8%) |
$2.93 |
$6.92 |
1 |
| VOO260904P00710000 |
$710.00 |
$10.04 |
+3.29 (+48.7%) |
$5.31 |
$8.83 |
1 |
| VOO260904P00712500 |
$712.50 |
$8.50 |
-4.20 (-33.1%) |
$8.02 |
$11.35 |
1 |
| VOO260904P00715000 |
$715.00 |
$15.89 |
+4.89 (+44.5%) |
$10.64 |
$13.85 |
3 |
| VOO260904P00717500 |
$717.50 |
$16.80 |
— |
$13.10 |
$16.39 |
5 |
| VOO260904P00720000 |
$720.00 |
$16.78 |
-3.42 (-16.9%) |
$15.14 |
$19.00 |
2 |
| VOO260904P00722500 |
$722.50 |
— |
— |
$17.48 |
$21.03 |
— |
| VOO260904P00725000 |
$725.00 |
$21.17 |
-1.33 (-5.9%) |
$20.26 |
$22.79 |
3 |
| VOO260904P00727500 |
$727.50 |
— |
— |
$22.80 |
$25.78 |
— |
| VOO260904P00730000 |
$730.00 |
— |
— |
$25.11 |
$28.23 |
— |
| VOO260904P00732500 |
$732.50 |
$26.56 |
+2.56 (+10.7%) |
$27.37 |
$30.90 |
1 |
| VOO260904P00735000 |
$735.00 |
— |
— |
$30.61 |
$33.37 |
— |
| VOO260904P00737500 |
$737.50 |
— |
— |
$33.36 |
$35.43 |
— |
| VOO260904P00740000 |
$740.00 |
— |
— |
$35.17 |
$38.26 |
— |
| VOO260904P00742500 |
$742.50 |
— |
— |
$37.59 |
$40.62 |
— |
| VOO260904P00745000 |
$745.00 |
— |
— |
$39.36 |
$43.90 |
— |
| VOO260904P00750000 |
$750.00 |
— |
— |
$44.07 |
$49.33 |
— |
| VOO260904P00755000 |
$755.00 |
— |
— |
$49.69 |
$53.38 |
— |
