Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

VOO
Vanguard S&P 500 ETF
stock NYSE ETF

At Close
May 30, 2025 3:59:59 PM EDT
541.77USD-0.101%(-0.55)6,157,944
541.69Bid   542.15Ask   0.46Spread
Pre-market
May 30, 2025 9:28:30 AM EDT
541.09USD-0.227%(-1.23)125,642
After-hours
May 30, 2025 4:58:30 PM EDT
541.59USD-0.033%(-0.18)37,449
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for May 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,2082,3011488,274


VOO May 30, 2025 Exp. - Volume by Strike
Puts
Calls

VOO May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

VOO May 30, 2025 Exp. - Max Pain @ $510.00

Puts
Calls


VOO May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
625.00 C00%0VOO250530C00625000
620.00 C00%0VOO250530C00620000
615.00 C00%0VOO250530C00615000
610.00 C00%0VOO250530C00610000
605.00 C0.05-50.00%10505-13VOO250530C00605000
600.00 C0.02-85.71%154005-27VOO250530C00600000
595.00 C0.54+440.00%2205-14VOO250530C00595000
590.00 C0.100.00%21005-14VOO250530C00590000
585.00 C0.160%462105-13VOO250530C00585000
580.00 C0.10-81.13%131305-14VOO250530C00580000
575.00 C00%0VOO250530C00575000
570.00 C0.10+100.00%35205-27VOO250530C00570000
567.50 C0.030%101005-27VOO250530C00567500
565.00 C0.040.00%413305-27VOO250530C00565000
562.50 C0.18+20.00%1805-22VOO250530C00562500
560.00 C0.030.00%5211605-29VOO250530C00560000
557.50 C0.060.00%37405-29VOO250530C00557500
555.00 C0.05-66.67%3820605-29VOO250530C00555000
552.50 C0.17-51.43%8130705-29VOO250530C00552500
550.00 C0.20-58.33%10956305-29VOO250530C00550000
547.50 C0.50-60.00%7626905-29VOO250530C00547500
545.00 C1.08-28.00%20936205-29VOO250530C00545000
542.50 C2.40-19.19%5711005-29VOO250530C00542500
540.00 C3.50-28.57%6215005-29VOO250530C00540000
537.50 C5.57-14.18%613305-29VOO250530C00537500
535.00 C9.40+18.84%2013805-29VOO250530C00535000
532.50 C10.20+4.51%133705-29VOO250530C00532500
530.00 C10.00-26.85%1012105-29VOO250530C00530000
527.50 C14.72+54.78%1805-28VOO250530C00527500
525.00 C15.33-7.09%1012705-29VOO250530C00525000
522.50 C11.72-26.29%25405-23VOO250530C00522500
520.00 C22.00+1.95%44805-29VOO250530C00520000
517.50 C25.75+51.47%11505-28VOO250530C00517500
515.00 C27.60+2.79%18805-28VOO250530C00515000
512.50 C28.81+9.46%61705-28VOO250530C00512500
510.00 C31.91-6.48%22405-29VOO250530C00510000
507.50 C33.78-9.44%472905-28VOO250530C00507500
505.00 C36.73-3.14%13505-29VOO250530C00505000
502.50 C39.48-0.45%13105-29VOO250530C00502500
500.00 C41.80-0.71%55705-29VOO250530C00500000
497.50 C45.43+13.46%31305-27VOO250530C00497500
495.00 C45.50+15.19%21505-28VOO250530C00495000
492.50 C46.10+96.17%1405-27VOO250530C00492500
490.00 C53.40-2.82%12705-27VOO250530C00490000
487.50 C47.40+28.70%4405-12VOO250530C00487500
485.00 C58.70+19.33%92605-28VOO250530C00485000
482.50 C61.39+18.93%101105-28VOO250530C00482500
480.00 C61.25+4.34%21305-29VOO250530C00480000
477.50 C29.80+35.45%4204-23VOO250530C00477500
475.00 C34.10+39.18%101104-30VOO250530C00475000
472.50 C22.98+21.59%2104-22VOO250530C00472500
470.00 C71.200%101005-28VOO250530C00470000
467.50 C00%0VOO250530C00467500
465.00 C00%0VOO250530C00465000
462.50 C82.290%3305-27VOO250530C00462500
460.00 C00%0VOO250530C00460000
457.50 C00%0VOO250530C00457500
455.00 C00%0VOO250530C00455000
450.00 C91.600%3305-27VOO250530C00450000
445.00 C00%0VOO250530C00445000
440.00 C00%0VOO250530C00440000
435.00 C00%0VOO250530C00435000
430.00 C00%0VOO250530C00430000
425.00 C00%0VOO250530C00425000
420.00 C68.04-19.10%1104-16VOO250530C00420000
415.00 C00%0VOO250530C00415000
410.00 C00%0VOO250530C00410000
405.00 C00%0VOO250530C00405000
400.00 C92.010%5,000004-17VOO250530C00400000
395.00 C00%0VOO250530C00395000
390.00 C115.10+17.08%21,95104-28VOO250530C00390000
385.00 C00%0VOO250530C00385000
380.00 C00%0VOO250530C00380000
375.00 C00%0VOO250530C00375000
370.00 C00%0VOO250530C00370000
365.00 C00%0VOO250530C00365000
360.00 C00%0VOO250530C00360000
355.00 C00%0VOO250530C00355000
350.00 C00%0VOO250530C00350000
345.00 C00%0VOO250530C00345000
340.00 C00%0VOO250530C00340000
335.00 C00%0VOO250530C00335000
330.00 C00%0VOO250530C00330000
325.00 C00%0VOO250530C00325000
320.00 C222.640%1105-19VOO250530C00320000
Puts
StrikePriceChangeVolOILastContract Name
625.00 P00%0VOO250530P00625000
620.00 P00%0VOO250530P00620000
615.00 P00%0VOO250530P00615000
610.00 P00%0VOO250530P00610000
605.00 P00%0VOO250530P00605000
600.00 P00%0VOO250530P00600000
595.00 P00%0VOO250530P00595000
590.00 P00%0VOO250530P00590000
585.00 P00%0VOO250530P00585000
580.00 P00%0VOO250530P00580000
575.00 P00%0VOO250530P00575000
570.00 P53.800%3005-01VOO250530P00570000
567.50 P00%0VOO250530P00567500
565.00 P31.10-40.48%151505-12VOO250530P00565000
562.50 P00%0VOO250530P00562500
560.00 P16.00+6.67%1105-20VOO250530P00560000
557.50 P00%0VOO250530P00557500
555.00 P00%0VOO250530P00555000
552.50 P16.030%2105-21VOO250530P00552500
550.00 P9.00+9.76%366405-28VOO250530P00550000
547.50 P14.00+86.67%2105-23VOO250530P00547500
545.00 P3.50-25.53%71305-29VOO250530P00545000
542.50 P3.00-34.78%365305-29VOO250530P00542500
540.00 P1.70-32.00%4710405-29VOO250530P00540000
537.50 P1.18-46.36%8918705-29VOO250530P00537500
535.00 P0.30-72.73%6916405-29VOO250530P00535000
532.50 P0.24-60.00%239605-29VOO250530P00532500
530.00 P0.16-73.33%2621105-29VOO250530P00530000
527.50 P0.11-68.57%46805-29VOO250530P00527500
525.00 P0.09-59.09%322905-29VOO250530P00525000
522.50 P0.10-58.33%38505-28VOO250530P00522500
520.00 P0.04-90.24%27405-29VOO250530P00520000
517.50 P0.05-85.71%12905-29VOO250530P00517500
515.00 P0.03-75.00%88505-29VOO250530P00515000
512.50 P0.80+9.59%83005-23VOO250530P00512500
510.00 P0.07+40.00%501,00105-29VOO250530P00510000
507.50 P0.65+25.00%21805-23VOO250530P00507500
505.00 P0.05-90.00%62605-27VOO250530P00505000
502.50 P0.500.00%11405-22VOO250530P00502500
500.00 P0.01-66.67%128505-29VOO250530P00500000
497.50 P0.050.00%31205-28VOO250530P00497500
495.00 P0.030.00%23005-29VOO250530P00495000
492.50 P0.46-87.19%3705-13VOO250530P00492500
490.00 P0.030.00%16405-29VOO250530P00490000
487.50 P0.05-84.85%11005-27VOO250530P00487500
485.00 P0.10-81.13%22305-27VOO250530P00485000
482.50 P0.10+66.67%12305-21VOO250530P00482500
480.00 P0.01-90.00%106705-28VOO250530P00480000
477.50 P1.45-51.67%10905-09VOO250530P00477500
475.00 P0.60+1,100.00%24205-29VOO250530P00475000
472.50 P0.02-98.86%3105-27VOO250530P00472500
470.00 P0.01-95.45%83805-29VOO250530P00470000
467.50 P0.81-42.14%1205-12VOO250530P00467500
465.00 P0.04-85.19%23605-27VOO250530P00465000
462.50 P0.69-56.88%13705-12VOO250530P00462500
460.00 P0.01-95.00%19605-27VOO250530P00460000
457.50 P0.02-99.26%23405-27VOO250530P00457500
455.00 P0.10-88.89%113205-13VOO250530P00455000
450.00 P0.22+214.29%22705-29VOO250530P00450000
445.00 P0.50-50.00%2405-09VOO250530P00445000
440.00 P0.20+300.00%27005-23VOO250530P00440000
435.00 P00%0VOO250530P00435000
430.00 P0.05-80.00%1205-12VOO250530P00430000
425.00 P2.190%101004-23VOO250530P00425000
420.00 P0.04-97.33%1605-19VOO250530P00420000
415.00 P00%0VOO250530P00415000
410.00 P1.560%101004-23VOO250530P00410000
405.00 P0.45-19.64%2305-01VOO250530P00405000
400.00 P1.50+36.36%25,01104-22VOO250530P00400000
395.00 P00%0VOO250530P00395000
390.00 P1.310%1,950004-17VOO250530P00390000
385.00 P00%0VOO250530P00385000
380.00 P0.35-60.23%1104-28VOO250530P00380000
375.00 P00%0VOO250530P00375000
370.00 P00%0VOO250530P00370000
365.00 P00%0VOO250530P00365000
360.00 P0.20-20.00%2705-05VOO250530P00360000
355.00 P00%0VOO250530P00355000
350.00 P0.84-23.64%2404-16VOO250530P00350000
345.00 P00%0VOO250530P00345000
340.00 P00%0VOO250530P00340000
335.00 P00%0VOO250530P00335000
330.00 P0.150%505004-30VOO250530P00330000
325.00 P00%0VOO250530P00325000
320.00 P00%0VOO250530P00320000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC