VOO - Vanguard 500 Index Fund

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230616C001750002022-09-08 10:36AM EDT175.00193.30160.30165.000.00--10.00%
VOO230616C001800002022-08-12 2:21PM EDT180.00212.00192.70197.500.00-28280.00%
VOO230616C002150002023-01-27 3:25PM EDT215.00161.87149.70153.400.00-210.00%
VOO230616C002200002023-03-22 2:40PM EDT220.00150.40158.00161.300.00--30.00%
VOO230616C002400002023-05-23 3:52PM EDT240.00141.78146.00147.500.00-2126110.50%
VOO230616C002600002022-06-27 11:10AM EDT260.00108.70112.40114.800.00--150.00%
VOO230616C002650002023-04-24 3:07PM EDT265.00115.96113.00114.400.00-120.00%
VOO230616C002700002023-04-28 9:49AM EDT270.00111.40116.10117.400.00-3686.38%
VOO230616C002750002022-09-21 2:44PM EDT275.0093.0079.1081.100.00-120.00%
VOO230616C002800002023-04-18 1:14PM EDT280.00103.35105.50107.000.00-4468.51%
VOO230616C002850002023-04-24 3:04PM EDT285.0096.3392.9094.400.00-5100.00%
VOO230616C002900002023-04-05 3:12PM EDT290.0087.5090.2091.400.00-1040.00%
VOO230616C002950002023-04-18 10:09AM EDT295.0088.6091.1092.100.00-1065.58%
VOO230616C003000002023-04-18 10:42AM EDT300.0083.0086.0087.200.00-12562.11%
VOO230616C003050002023-05-26 11:20AM EDT305.0080.7081.3082.80+18.20+29.12%1664.53%
VOO230616C003100002023-04-18 10:26AM EDT310.0073.1076.2077.200.00-2456.64%
VOO230616C003150002023-02-21 4:52PM EDT315.0059.1052.1053.900.00-110.00%
VOO230616C003200002023-05-04 11:09AM EDT320.0056.2066.5067.500.00-113753.15%
VOO230616C003250002023-05-26 10:22AM EDT325.0060.7561.5062.60-1.75-2.80%122650.09%
VOO230616C003300002023-05-18 3:09PM EDT330.0054.9156.6057.700.00-11451.83%
VOO230616C003350002023-05-03 11:42AM EDT335.0045.8551.6052.700.00-11148.02%
VOO230616C003400002023-05-22 10:32AM EDT340.0047.0646.7047.900.00-15945.51%
VOO230616C003450002023-05-11 1:47PM EDT345.0035.5041.9042.900.00-23941.63%
VOO230616C003500002023-05-25 1:36PM EDT350.0033.3037.0038.100.00-1247038.84%
VOO230616C003550002023-05-25 2:35PM EDT355.0028.0032.2033.400.00-2217636.34%
VOO230616C003600002023-05-26 3:30PM EDT360.0028.2027.5028.40+7.23+34.48%1116632.19%
VOO230616C003650002023-05-26 12:54PM EDT365.0023.1023.2023.60+4.50+24.19%212128.80%
VOO230616C003700002023-05-26 12:25PM EDT370.0018.4018.6019.00+2.80+17.95%424025.89%
VOO230616C003750002023-05-26 3:44PM EDT375.0014.7214.3014.60+3.84+35.29%1854123.16%
VOO230616C003800002023-05-26 3:41PM EDT380.0010.5010.1010.60+3.15+42.86%3741520.92%
VOO230616C003850002023-05-26 3:54PM EDT385.006.706.506.90+2.46+58.02%7359118.40%
VOO230616C003900002023-05-26 3:36PM EDT390.003.903.604.00+1.50+62.50%601,43116.52%
VOO230616C003950002023-05-26 3:55PM EDT395.001.861.701.95+0.86+86.00%1321,27914.95%
VOO230616C004000002023-05-26 3:58PM EDT400.000.800.650.85+0.50+166.67%881,08814.17%
VOO230616C004050002023-05-26 3:33PM EDT405.000.320.250.35+0.17+113.33%1555713.93%
VOO230616C004100002023-05-26 3:46PM EDT410.000.130.100.15+0.04+44.44%1321314.16%
VOO230616C004150002023-05-25 11:59AM EDT415.000.050.000.200.00-151717.29%
VOO230616C004200002023-05-19 9:43AM EDT420.000.270.000.050.00-418316.02%
VOO230616C004250002023-05-16 10:36AM EDT425.000.050.000.200.00-11421.80%
VOO230616C004300002023-05-23 9:30AM EDT430.000.050.000.150.00-216722.95%
VOO230616C004350002023-03-24 10:48AM EDT435.000.130.000.750.00-14933.18%
VOO230616C004400002023-03-29 9:56AM EDT440.000.050.000.200.00-14028.17%
VOO230616C004450002023-02-16 10:56AM EDT445.000.550.000.750.00-1837.99%
VOO230616C004500002023-03-07 3:09PM EDT450.000.100.000.750.00-42740.31%
VOO230616C004550002022-12-19 11:40AM EDT455.000.350.050.250.00-12235.25%
VOO230616C004600002023-01-20 12:49PM EDT460.000.100.000.750.00-7944.80%
VOO230616C004650002023-03-14 9:37AM EDT465.000.050.000.750.00-153146.97%
VOO230616C004700002023-05-26 1:56PM EDT470.000.030.000.40-0.20-86.96%129044.04%
VOO230616C004750002023-01-03 4:31PM EDT475.000.110.000.350.00-1345.02%
VOO230616C004800002023-01-31 11:23AM EDT480.000.100.000.750.00-1653.22%
VOO230616C004850002022-07-29 3:07PM EDT485.001.500.303.800.00-1167.75%
VOO230616C004900002022-10-25 12:01PM EDT490.000.700.100.750.00--1052.05%
VOO230616C005000002023-01-05 4:56PM EDT500.000.100.000.750.00-3354.64%
VOO230616C005150002023-05-24 9:30AM EDT515.000.050.000.250.00--151.76%
VOO230616C005350002022-08-15 9:30AM EDT535.000.550.000.750.00--166.31%
VOO230616C005400002023-05-23 9:30AM EDT540.000.050.000.050.00--150.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230616P001650002023-05-24 10:23AM EDT165.000.040.000.350.00-116149.41%
VOO230616P001700002023-04-28 3:11PM EDT170.000.050.000.750.00-38158.89%
VOO230616P001750002023-05-08 9:30AM EDT175.000.050.000.750.00-422153.71%
VOO230616P001800002023-04-10 11:14AM EDT180.000.120.000.100.00-130118.36%
VOO230616P001900002022-08-18 12:17PM EDT190.001.650.403.100.00-10177.54%
VOO230616P001950002023-04-11 2:20PM EDT195.000.050.000.200.00-1213114.45%
VOO230616P002000002023-03-23 11:27AM EDT200.000.250.002.150.00-232152.20%
VOO230616P002050002023-04-10 10:10AM EDT205.000.050.000.100.00--499.22%
VOO230616P002100002023-02-03 12:47PM EDT210.000.290.050.800.00-2021123.05%
VOO230616P002150002022-11-30 10:49AM EDT215.001.200.501.350.00-1013133.84%
VOO230616P002200002023-04-25 2:54PM EDT220.000.050.000.050.00-1783.59%
VOO230616P002250002023-04-25 2:54PM EDT225.000.070.000.050.00-2980.47%
VOO230616P002300002023-04-25 2:54PM EDT230.000.050.000.050.00-82877.34%
VOO230616P002350002022-10-31 10:54AM EDT235.002.730.204.100.00-14135.84%
VOO230616P002400002023-05-08 2:06PM EDT240.000.050.000.750.00-1396.78%
VOO230616P002450002023-05-11 10:24AM EDT245.000.800.000.750.00-1392.97%
VOO230616P002500002023-05-24 1:14PM EDT250.000.030.000.050.00-737065.63%
VOO230616P002550002023-05-19 12:46PM EDT255.000.050.000.750.00-518285.69%
VOO230616P002600002023-05-09 10:37AM EDT260.000.100.000.750.00-11382.13%
VOO230616P002650002023-05-18 11:11AM EDT265.000.100.000.250.00-111267.97%
VOO230616P002700002023-05-23 10:10AM EDT270.000.150.000.750.00-239875.20%
VOO230616P002750002023-05-24 3:04PM EDT275.000.060.000.650.00-215570.26%
VOO230616P002800002023-05-19 2:24PM EDT280.000.150.000.750.00-110968.41%
VOO230616P002850002023-05-26 1:12PM EDT285.000.100.000.20-0.07-41.18%1754.49%
VOO230616P002900002023-05-08 2:36PM EDT290.000.270.000.750.00-11361.87%
VOO230616P002950002023-05-25 12:04PM EDT295.000.110.000.750.00-103258.64%
VOO230616P003000002023-05-23 3:53PM EDT300.000.100.000.300.00-216453.56%
VOO230616P003050002023-05-22 9:59AM EDT305.000.130.050.200.00-203847.56%
VOO230616P003100002023-05-24 3:20PM EDT310.000.250.050.300.00-640847.46%
VOO230616P003150002023-05-24 2:12PM EDT315.000.400.050.450.00-114747.53%
VOO230616P003200002023-05-26 1:58PM EDT320.000.350.100.35+0.10+40.00%111442.53%
VOO230616P003250002023-05-16 10:47AM EDT325.000.500.200.400.00-119540.45%
VOO230616P003300002023-05-25 3:50PM EDT330.000.400.150.500.00-413438.97%
VOO230616P003350002023-05-24 3:14PM EDT335.000.630.300.550.00-220836.50%
VOO230616P003400002023-05-25 11:15AM EDT340.000.550.300.700.00-440835.03%
VOO230616P003450002023-05-26 3:44PM EDT345.000.550.450.65-0.20-26.67%919731.28%
VOO230616P003500002023-05-26 3:49PM EDT350.000.650.600.70-0.30-31.58%1268928.52%
VOO230616P003550002023-05-26 1:53PM EDT355.000.900.750.90-0.37-29.13%715426.81%
VOO230616P003600002023-05-26 2:29PM EDT360.001.051.001.10-0.60-36.36%558624.67%
VOO230616P003650002023-05-26 3:55PM EDT365.001.301.251.45-0.79-37.80%941922.94%
VOO230616P003700002023-05-26 3:55PM EDT370.001.711.701.90-0.93-35.23%5030821.01%
VOO230616P003750002023-05-26 3:45PM EDT375.002.402.302.50-1.90-44.19%4052318.92%
VOO230616P003800002023-05-26 3:54PM EDT380.003.303.203.50-1.90-36.54%4922617.17%
VOO230616P003850002023-05-26 3:59PM EDT385.004.764.504.90-2.54-34.79%17718315.18%
VOO230616P003900002023-05-25 12:05PM EDT390.0011.156.607.000.00-44213.16%
VOO230616P003950002023-05-26 11:20AM EDT395.0010.909.7010.20-3.30-23.24%21111.61%
VOO230616P004000002023-05-26 11:41AM EDT400.0015.1013.9014.40-3.26-17.76%1110.47%
VOO230616P004050002023-03-29 11:26AM EDT405.0038.0022.1023.700.00-1032.63%
VOO230616P004100002023-05-25 12:24PM EDT410.0029.4023.9024.400.00-1015.77%
VOO230616P004150002023-05-23 12:54PM EDT415.0032.6028.8029.400.00-1018.26%
VOO230616P004200002023-05-24 9:35AM EDT420.0041.3133.5034.700.00-10023.94%
VOO230616P004300002023-05-22 10:10AM EDT430.0045.5043.5044.700.00-1028.98%
VOO230616P004350002023-05-18 12:03PM EDT435.0051.8048.5049.700.00-1131.40%
VOO230616P004500002023-03-15 10:48AM EDT450.0096.9872.4073.200.00-2080.80%
VOO230616P004600002022-12-13 12:41PM EDT460.0089.1094.4097.500.00--0131.92%
VOO230616P004750002023-03-10 4:36PM EDT475.00120.7598.20100.200.00--0101.92%
VOO230616P004800002023-03-10 4:44PM EDT480.00126.64103.30104.700.00-1700104.11%
VOO230616P004850002023-03-10 4:32PM EDT485.00130.09106.80110.100.00--0104.82%
VOO230616P005000002022-09-21 3:10PM EDT500.00146.00155.50159.400.00--0224.38%
VOO230616P005150002022-09-21 2:51PM EDT515.00160.10170.70174.200.00--0233.94%
VOO230616P005200002022-09-21 2:51PM EDT520.00165.10175.70179.300.00--0237.15%
VOO230616P005250002022-09-21 3:10PM EDT525.00171.30180.90184.400.00--0240.62%
VOO230616P005300002023-05-25 1:20PM EDT530.00149.20143.50144.700.00-1168.90%
VOO230616P005350002022-09-21 2:51PM EDT535.00180.00190.50194.600.00--0246.20%
VOO230616P005400002022-09-21 2:49PM EDT540.00185.00195.90199.200.00--0249.07%