Australia markets open in 1 hour 10 minutes

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
340.48+6.56 (+1.96%)
At close: 04:00PM EDT
339.90 -0.58 (-0.17%)
After hours: 06:50PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO221021C001750002022-09-12 10:39AM EDT175.00202.97163.20168.000.00--0102.93%
VOO221021C001800002022-05-19 11:05AM EDT180.00177.80156.20160.000.00--60.00%
VOO221021C002000002022-09-27 3:50PM EDT200.00135.50140.10142.600.00-6359110.69%
VOO221021C002200002022-09-27 1:38PM EDT220.00114.90119.90123.000.00-227095.09%
VOO221021C002250002022-05-23 12:00AM EDT225.00134.20121.30123.400.00--10145.53%
VOO221021C002300002022-09-27 3:50PM EDT230.00105.50109.60113.100.00-34085.01%
VOO221021C002400002022-09-27 1:38PM EDT240.0094.20100.20102.900.00-25080.18%
VOO221021C002500002022-09-27 3:50PM EDT250.0085.5090.2093.200.00-37074.22%
VOO221021C002550002022-09-27 1:38PM EDT255.0079.9085.4088.100.00-250070.87%
VOO221021C002700002022-09-27 3:50PM EDT270.0065.5070.2073.000.00-34057.64%
VOO221021C002800002022-09-15 10:06AM EDT280.0083.2060.3062.700.00-20059.45%
VOO221021C002850002022-06-13 2:52PM EDT285.0067.6068.1069.300.00-1984106.89%
VOO221021C002900002022-05-16 12:00AM EDT290.0085.300.000.000.00--00.00%
VOO221021C002950002022-09-27 10:08AM EDT295.0043.6546.3047.800.00-622647.82%
VOO221021C003000002022-09-27 12:37PM EDT300.0035.5141.5043.200.00-521645.97%
VOO221021C003050002022-09-27 2:49PM EDT305.0032.9036.9038.100.00-1041.21%
VOO221021C003100002022-09-26 1:25PM EDT310.0027.7032.7034.000.00-4041.18%
VOO221021C003150002022-07-15 3:11PM EDT315.0045.0077.6080.500.00-22197.62%
VOO221021C003200002022-09-28 1:23PM EDT320.0024.0823.9025.20+2.53+11.74%45836.59%
VOO221021C003250002022-09-28 3:15PM EDT325.0020.6520.1020.90+4.95+31.53%32333.94%
VOO221021C003300002022-09-28 1:52PM EDT330.0015.5216.4017.10+2.52+19.38%66832.32%
VOO221021C003350002022-09-28 3:59PM EDT335.0013.4412.9013.60+3.34+33.07%2715130.79%
VOO221021C003400002022-09-28 3:58PM EDT340.0010.5510.0010.60+3.04+40.48%8524629.76%
VOO221021C003450002022-09-28 3:53PM EDT345.008.187.207.90+2.91+55.22%308828.52%
VOO221021C003500002022-09-28 3:58PM EDT350.005.555.005.50+1.75+46.05%478826.94%
VOO221021C003550002022-09-28 3:30PM EDT355.003.703.403.90+1.25+51.02%7628726.53%
VOO221021C003600002022-09-28 3:52PM EDT360.002.452.052.50+0.88+56.05%731,29625.48%
VOO221021C003650002022-09-28 3:46PM EDT365.001.501.251.65+0.54+56.25%3627925.26%
VOO221021C003700002022-09-28 3:42PM EDT370.000.830.701.00+0.30+56.60%1751524.73%
VOO221021C003750002022-09-28 3:55PM EDT375.000.450.400.60+0.13+40.62%4532124.46%
VOO221021C003800002022-09-28 3:20PM EDT380.000.280.200.40+0.14+100.00%171,30324.90%
VOO221021C003850002022-09-27 3:52PM EDT385.000.110.050.30-0.04-26.67%1032125.88%
VOO221021C003900002022-09-27 2:29PM EDT390.000.110.050.15+0.01+10.00%428925.15%
VOO221021C003950002022-09-28 2:30PM EDT395.000.070.050.10-0.03-30.00%172625.68%
VOO221021C004000002022-09-28 2:40PM EDT400.000.080.000.00+0.02+33.33%334712.50%
VOO221021C004050002022-09-26 11:03AM EDT405.000.150.000.750.00-121840.43%
VOO221021C004100002022-09-27 3:08PM EDT410.000.050.000.150.00-636332.81%
VOO221021C004150002022-09-23 2:24PM EDT415.000.050.000.750.00-315944.85%
VOO221021C004200002022-09-16 3:49PM EDT420.000.100.000.750.00-417746.97%
VOO221021C004250002022-09-27 10:22AM EDT425.000.080.000.000.00-17412.50%
VOO221021C004300002022-09-21 11:18AM EDT430.000.050.000.000.00-47425.00%
VOO221021C004350002022-09-20 12:46PM EDT435.000.050.001.600.00-122253.76%
VOO221021C004400002022-09-12 2:39PM EDT440.000.070.000.000.00-18525.00%
VOO221021C004450002022-08-23 10:18AM EDT445.000.100.000.000.00-17725.00%
VOO221021C004500002022-07-13 9:46AM EDT450.000.100.000.750.00-17052.64%
VOO221021C004550002022-08-11 12:59PM EDT455.000.200.000.400.00-12054.91%
VOO221021C004600002022-09-14 12:41PM EDT460.000.080.000.050.00-15643.75%
VOO221021C004650002022-06-21 3:52PM EDT465.000.400.000.500.00-1354.54%
VOO221021C004700002022-04-19 10:46AM EDT470.001.820.000.750.00-252659.38%
VOO221021C004750002022-06-14 1:50PM EDT475.000.380.000.750.00-12960.99%
VOO221021C004800002022-05-10 2:47PM EDT480.000.150.000.750.00-1962.60%
VOO221021C004850002022-09-21 11:05AM EDT485.000.050.000.800.00-22764.75%
VOO221021C004900002022-07-20 9:30AM EDT490.000.050.000.000.00-5725.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO221021P001700002022-09-28 9:30AM EDT170.000.050.000.00-0.01-16.67%16750.00%
VOO221021P001750002022-08-30 9:30AM EDT175.000.050.000.000.00-2950.00%
VOO221021P001800002022-06-16 11:00AM EDT180.000.950.000.800.00-112115.23%
VOO221021P001850002022-09-23 9:30AM EDT185.000.050.003.200.00-12139.48%
VOO221021P001950002022-09-26 9:30AM EDT195.000.050.000.750.00-18101.17%
VOO221021P002000002022-08-26 3:44PM EDT200.000.150.004.800.00-234134.94%
VOO221021P002050002022-07-11 10:34AM EDT205.000.900.000.750.00--192.97%
VOO221021P002100002022-06-03 3:51PM EDT210.001.050.501.400.00-12103.42%
VOO221021P002150002022-09-27 3:46PM EDT215.000.050.000.150.00-11469.53%
VOO221021P002200002022-09-27 3:47PM EDT220.000.070.000.400.00-76274.61%
VOO221021P002250002022-09-27 3:46PM EDT225.000.110.000.000.00-61225.00%
VOO221021P002300002022-09-22 9:30AM EDT230.000.050.000.750.00-12274.02%
VOO221021P002350002022-09-20 3:14PM EDT235.000.050.000.750.00-51570.46%
VOO221021P002400002022-09-19 1:07PM EDT240.000.050.000.900.00-4068.85%
VOO221021P002450002022-09-26 11:42AM EDT245.000.300.000.50+0.25+500.00%31459.77%
VOO221021P002500002022-09-27 10:33AM EDT250.000.750.001.600.00-16668.36%
VOO221021P002550002022-09-13 2:02PM EDT255.000.100.000.000.00-202825.00%
VOO221021P002600002022-09-22 2:41PM EDT260.000.180.054.800.00-11177.93%
VOO221021P002650002022-09-26 1:29PM EDT265.000.400.101.200.00-34355.18%
VOO221021P002700002022-09-27 3:06PM EDT270.000.500.001.300.00-1013551.71%
VOO221021P002750002022-09-28 9:30AM EDT275.000.700.250.75-0.06-7.89%13749.63%
VOO221021P002800002022-09-27 12:19PM EDT280.000.800.351.750.00-13,59555.88%
VOO221021P002850002022-09-28 10:41AM EDT285.000.800.450.90-0.30-27.27%110444.41%
VOO221021P002900002022-09-28 3:14PM EDT290.000.650.550.75-0.70-51.85%159,56739.31%
VOO221021P002950002022-09-28 11:46AM EDT295.001.150.800.95-0.65-36.11%47,57037.87%
VOO221021P003000002022-09-28 2:33PM EDT300.001.301.001.20-0.70-35.00%173,97136.38%
VOO221021P003050002022-09-28 10:39AM EDT305.002.111.301.65-0.29-12.08%23235.72%
VOO221021P003100002022-09-28 3:56PM EDT310.001.841.802.05-1.76-48.89%7323234.07%
VOO221021P003150002022-09-28 3:48PM EDT315.002.352.252.60-1.95-45.35%147232.61%
VOO221021P003200002022-09-28 3:47PM EDT320.003.103.003.40-2.90-48.33%3250331.55%
VOO221021P003250002022-09-28 3:49PM EDT325.004.004.004.50-2.78-41.00%282,35830.77%
VOO221021P003300002022-09-28 2:54PM EDT330.005.905.405.90-3.10-34.44%1735530.05%
VOO221021P003350002022-09-28 3:01PM EDT335.007.506.807.40-3.18-29.78%5239328.66%
VOO221021P003400002022-09-28 3:11PM EDT340.008.708.809.40-4.80-35.56%212,19927.70%
VOO221021P003450002022-09-28 1:09PM EDT345.0012.0011.0011.70-3.70-23.57%1419126.44%
VOO221021P003500002022-09-27 3:46PM EDT350.0016.4514.0014.50-2.95-15.21%145,48125.34%
VOO221021P003550002022-09-28 1:23PM EDT355.0018.0717.1017.80-6.03-25.02%324124.40%
VOO221021P003600002022-09-28 3:54PM EDT360.0020.3020.7021.50-3.28-13.91%1484723.33%
VOO221021P003650002022-09-28 11:21AM EDT365.0027.8024.7025.80+1.40+5.30%41,41923.36%
VOO221021P003700002022-09-26 1:16PM EDT370.0032.5729.4030.40-3.38-9.40%519023.94%
VOO221021P003750002022-09-26 3:17PM EDT375.0039.5033.8035.400.00-2674526.75%
VOO221021P003800002022-09-27 1:10PM EDT380.0047.4838.9040.400.00-164229.44%
VOO221021P003850002022-09-27 1:03PM EDT385.0052.0043.5045.300.00-170531.21%
VOO221021P003900002022-09-21 3:39PM EDT390.0041.0048.4050.300.00-22733.70%
VOO221021P003950002022-09-13 3:55PM EDT395.0035.2053.4055.300.00-11536.12%
VOO221021P004000002022-09-26 10:17AM EDT400.0059.1058.4060.40-1.90-3.11%292239.45%
VOO221021P004050002022-09-20 1:55PM EDT405.0054.2063.2065.300.00-521340.77%
VOO221021P004100002022-09-23 12:09PM EDT410.0073.8568.4070.400.00-11944.07%
VOO221021P004150002022-07-15 11:15AM EDT415.0061.6025.5026.600.00-250.00%
VOO221021P004200002022-09-14 1:45PM EDT420.0059.0077.7080.300.00-391047.36%
VOO221021P004250002022-09-26 9:45AM EDT425.0087.2083.1085.200.00-151648.22%
VOO221021P004300002022-08-26 12:35PM EDT430.0054.4090.6094.000.00-1167.96%
VOO221021P004350002022-08-23 11:02AM EDT435.0056.5090.0091.700.00-110.00%
VOO221021P004400002022-09-19 10:30AM EDT440.0085.2097.50100.300.00-20055.52%
VOO221021P004450002022-08-23 11:02AM EDT445.0066.3099.70101.300.00-110.00%
VOO221021P004500002022-05-09 9:46AM EDT450.0080.000.000.000.00-500.00%
VOO221021P004600002022-05-04 2:34PM EDT460.0080.0081.8085.300.00-110.00%
VOO221021P004650002022-07-28 2:54PM EDT465.0091.0090.7094.300.00-400.00%
VOO221021P004700002022-08-23 11:01AM EDT470.0091.00125.00126.200.00-20200.00%
VOO221021P004800002022-05-04 2:35PM EDT480.0099.60101.60105.600.00--10.00%
VOO221021P004900002022-04-22 12:19PM EDT490.0095.00130.60134.800.00-210.00%