Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
360.00+10.87 (+3.11%)
At close: 04:00PM EDT
359.84 -0.16 (-0.04%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO220715C002000002022-06-08 10:12AM EDT200.00181.20157.50160.900.00-1010125.78%
VOO220715C002500002022-05-06 9:53AM EDT250.00125.00126.10128.800.00-11191.67%
VOO220715C002600002022-06-16 3:40PM EDT260.0077.0097.50100.700.00--3072.07%
VOO220715C002900002022-06-13 3:17PM EDT290.0057.9067.6070.900.00--553.69%
VOO220715C002950002022-06-22 3:49PM EDT295.0050.9662.5066.000.00-262651.32%
VOO220715C003000002022-06-24 3:01PM EDT300.0057.9059.0060.20+20.75+55.85%20235.74%
VOO220715C003050002022-06-13 3:17PM EDT305.0043.5052.5055.800.00-1442.21%
VOO220715C003100002022-06-24 3:40PM EDT310.0048.4048.9050.30+17.40+56.13%140232.20%
VOO220715C003150002022-04-22 2:55PM EDT315.0081.0044.8048.000.00-1350.53%
VOO220715C003200002022-06-22 3:24PM EDT320.0028.9237.7040.500.00-206829.05%
VOO220715C003250002022-06-22 12:00PM EDT325.0023.4734.5035.900.00-323629.61%
VOO220715C003300002022-06-21 11:18AM EDT330.0020.0029.7031.400.00-229929.52%
VOO220715C003350002022-06-24 11:44AM EDT335.0023.6724.9026.50+7.04+42.33%1526.32%
VOO220715C003400002022-06-24 2:49PM EDT340.0019.8021.0021.90+6.20+45.59%76924.38%
VOO220715C003450002022-06-24 3:38PM EDT345.0016.2016.9017.90+5.40+50.00%2530024.16%
VOO220715C003500002022-06-24 3:00PM EDT350.0012.3313.2014.10+4.55+58.48%1719623.41%
VOO220715C003550002022-06-24 3:00PM EDT355.009.2310.0011.20+3.63+64.82%2010324.18%
VOO220715C003600002022-06-24 3:42PM EDT360.007.207.307.80+3.50+94.59%5748322.12%
VOO220715C003650002022-06-24 3:58PM EDT365.005.155.005.60+2.79+118.22%21356122.10%
VOO220715C003700002022-06-24 3:59PM EDT370.003.503.303.70+2.20+169.23%11465821.50%
VOO220715C003750002022-06-24 3:50PM EDT375.002.062.102.45+1.16+128.89%5349721.53%
VOO220715C003800002022-06-24 3:55PM EDT380.001.301.201.50+0.80+160.00%10746921.25%
VOO220715C003850002022-06-24 3:45PM EDT385.000.650.601.05+0.35+116.67%6124022.11%
VOO220715C003900002022-06-24 3:59PM EDT390.000.500.350.55+0.35+233.33%511,09221.44%
VOO220715C003950002022-06-24 3:45PM EDT395.000.180.200.30+0.05+38.46%8810321.29%
VOO220715C004000002022-06-24 1:31PM EDT400.000.100.100.150.00-2147721.05%
VOO220715C004050002022-06-23 1:59PM EDT405.000.040.000.750.00-319230.88%
VOO220715C004100002022-06-24 3:54PM EDT410.000.050.000.050.00-3615221.78%
VOO220715C004150002022-06-24 3:59PM EDT415.000.130.000.10+0.08+160.00%351325.64%
VOO220715C004200002022-06-24 3:48PM EDT420.000.050.000.05-0.05-50.00%132,94325.20%
VOO220715C004250002022-06-24 9:30AM EDT425.000.050.000.05+0.02+66.67%112026.95%
VOO220715C004300002022-06-23 9:42AM EDT430.000.050.000.050.00-114828.52%
VOO220715C004350002022-06-13 12:44PM EDT435.000.050.000.750.00-95244.73%
VOO220715C004400002022-06-10 3:09PM EDT440.000.010.000.750.00-110846.85%
VOO220715C004450002022-05-11 1:47PM EDT445.000.320.000.750.00-220548.95%
VOO220715C004500002022-06-14 9:35AM EDT450.000.050.000.000.00-121825.00%
VOO220715C004550002022-06-01 1:01PM EDT455.000.130.000.750.00-12952.98%
VOO220715C004600002022-05-23 11:53AM EDT460.000.050.000.050.00-123337.89%
VOO220715C004650002022-06-02 3:49PM EDT465.000.050.000.050.00-122439.45%
VOO220715C004700002022-04-29 2:13PM EDT470.000.120.000.750.00-31252.54%
VOO220715C004750002022-06-22 11:10AM EDT475.000.070.000.150.00-519347.90%
VOO220715C004800002022-05-10 11:04AM EDT480.000.100.000.050.00-3643.75%
VOO220715C004850002022-02-28 1:03PM EDT485.000.400.000.850.00-11358.72%
VOO220715C004900002022-04-12 1:26PM EDT490.000.200.001.000.00-12761.89%
VOO220715C004950002022-03-29 9:58AM EDT495.000.300.000.800.00-151961.47%
VOO220715C005000002022-02-04 3:39PM EDT500.000.300.004.800.00-22986.82%
VOO220715C005050002022-01-14 10:36AM EDT505.000.550.004.800.00-1188.77%
VOO220715C005100002022-01-07 11:39AM EDT510.000.400.051.150.00-63170.36%
VOO220715C005150002021-12-01 4:24PM EDT515.000.900.003.300.00--185.77%
VOO220715C005300002022-04-27 9:47AM EDT530.000.010.000.750.00--4071.63%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO220715P001800002022-06-24 2:35PM EDT180.000.050.000.10-0.05-50.00%145101.17%
VOO220715P001900002022-06-08 10:01AM EDT190.000.050.000.400.00--16109.28%
VOO220715P001950002022-05-17 3:25PM EDT195.000.100.000.500.00-19108.20%
VOO220715P002000002022-05-04 9:36AM EDT200.000.300.100.750.00-34111.91%
VOO220715P002150002022-06-17 2:51PM EDT215.000.100.000.450.00-81091.21%
VOO220715P002200002022-04-28 3:56PM EDT220.000.600.000.750.00-172893.85%
VOO220715P002250002022-06-21 10:40AM EDT225.000.050.000.500.00-81085.06%
VOO220715P002300002022-06-22 3:58PM EDT230.000.050.050.500.00-2582.52%
VOO220715P002400002022-05-09 11:06AM EDT240.001.060.050.000.00-1257.42%
VOO220715P002450002022-06-14 11:39AM EDT245.000.600.000.550.00-1272.07%
VOO220715P002500002022-06-10 10:38AM EDT250.000.400.000.400.00-16065.82%
VOO220715P002550002022-05-10 9:41AM EDT255.001.400.000.750.00-1368.46%
VOO220715P002600002022-06-21 3:50PM EDT260.000.200.000.600.00-1862.94%
VOO220715P002650002022-06-21 10:25AM EDT265.000.300.000.500.00-1358.11%
VOO220715P002700002022-06-22 11:21AM EDT270.000.280.000.650.00-112857.18%
VOO220715P002750002022-06-24 10:49AM EDT275.000.140.100.60-0.09-39.13%202454.64%
VOO220715P002800002022-06-17 3:44PM EDT280.000.180.100.60-0.72-80.00%14251.47%
VOO220715P002850002022-06-21 1:43PM EDT285.000.620.000.800.00-265355.93%
VOO220715P002900002022-06-22 1:45PM EDT290.000.600.050.750.00-17051.81%
VOO220715P002950002022-06-24 1:18PM EDT295.000.350.200.40-0.20-36.36%43243.12%
VOO220715P003000002022-06-24 3:56PM EDT300.000.350.350.40-0.40-53.33%927740.04%
VOO220715P003050002022-06-24 12:14PM EDT305.000.650.100.65-0.45-40.91%19240.48%
VOO220715P003100002022-06-24 11:41AM EDT310.000.700.500.70-0.50-41.67%18837.79%
VOO220715P003150002022-06-24 2:43PM EDT315.000.750.600.85-1.15-60.53%1211036.00%
VOO220715P003200002022-06-24 3:54PM EDT320.000.950.801.05-1.05-52.50%4517334.30%
VOO220715P003250002022-06-24 3:34PM EDT325.001.271.051.40-1.30-50.58%825433.23%
VOO220715P003300002022-06-24 3:59PM EDT330.001.651.501.80-2.30-58.23%636431.84%
VOO220715P003350002022-06-24 3:59PM EDT335.002.202.052.40-3.06-58.17%1314830.82%
VOO220715P003400002022-06-24 3:45PM EDT340.003.002.903.10-3.00-50.00%2414029.49%
VOO220715P003450002022-06-24 3:28PM EDT345.004.243.704.20-3.46-44.94%1519728.84%
VOO220715P003500002022-06-24 3:59PM EDT350.005.375.105.70-4.63-46.30%252,56928.50%
VOO220715P003550002022-06-24 3:59PM EDT355.007.126.807.40-8.08-53.16%242,31927.70%
VOO220715P003600002022-06-24 3:58PM EDT360.009.559.009.60-9.34-49.44%195,64427.23%
VOO220715P003650002022-06-24 3:14PM EDT365.0012.9111.5012.20-8.57-39.90%101,68026.74%
VOO220715P003700002022-06-24 11:02AM EDT370.0017.1514.6015.60-6.95-28.84%41,94927.42%
VOO220715P003750002022-06-24 1:56PM EDT375.0020.7017.9019.40-11.30-35.31%13,77828.33%
VOO220715P003800002022-06-24 10:59AM EDT380.0025.5122.5023.90-9.31-26.74%419730.83%
VOO220715P003850002022-06-17 10:01AM EDT385.0046.6826.3029.500.00-17436.95%
VOO220715P003900002022-06-24 9:30AM EDT390.0041.1031.0034.50-4.80-10.46%380240.75%
VOO220715P003950002022-06-23 11:31AM EDT395.0049.0035.9039.000.00-110042.40%
VOO220715P004000002022-06-24 12:15PM EDT400.0044.1740.8044.00-18.05-29.01%512645.81%
VOO220715P004050002022-06-16 11:06AM EDT405.0069.5545.6049.000.00-19049.11%
VOO220715P004100002022-06-16 9:37AM EDT410.0070.6050.6054.000.00-21652.28%
VOO220715P004150002022-06-16 9:36AM EDT415.0075.4855.5058.200.00-11751.56%
VOO220715P004200002022-06-06 1:38PM EDT420.0042.3060.6063.000.00-12053.41%
VOO220715P004250002022-06-01 2:40PM EDT425.0048.0065.4068.400.00-11958.29%
VOO220715P004300002022-06-15 1:33PM EDT430.0084.4570.5073.400.00-302752.54%
VOO220715P004350002022-06-17 11:19AM EDT435.0098.5775.7078.300.00-1755.36%
VOO220715P004400002022-06-23 12:13PM EDT440.0095.5080.6083.500.00-101058.14%
VOO220715P004450002022-04-27 3:10PM EDT445.0061.4062.7066.000.00-100.00%
VOO220715P004500002022-06-22 9:39AM EDT450.00108.0090.4093.500.00-101062.13%
VOO220715P004550002022-03-21 11:43AM EDT455.0048.5045.0047.000.00-110.00%
VOO220715P004600002022-06-10 2:57PM EDT460.00100.00100.70103.500.00-10267.76%
VOO220715P004800002022-05-18 11:26AM EDT480.00115.00140.50144.400.00-21162.01%
VOO220715P004950002022-04-18 12:10AM EDT495.0087.60120.10122.100.00--100.00%
VOO220715P005100002022-04-18 9:30AM EDT510.00108.800.000.000.00--2000.00%