Australia markets open in 5 hours 43 minutes

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
376.59-2.26 (-0.60%)
As of 12:17PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230217C002900002023-01-24 10:00AM EST290.0077.0086.6087.500.00--2074.71%
VOO230217C003050002023-01-26 11:45AM EST305.0064.8671.7072.700.00--065.48%
VOO230217C003100002023-01-30 12:48PM EST310.0060.3066.8067.800.00-10363.04%
VOO230217C003150002023-02-02 1:31PM EST315.0068.6061.8062.800.00-1058.74%
VOO230217C003250002023-01-26 1:08PM EST325.0045.5851.7052.700.00-15455.40%
VOO230217C003300002023-01-23 10:56AM EST330.0038.7046.7047.400.00-2247.31%
VOO230217C003350002023-01-25 2:12PM EST335.0033.9041.8042.400.00-1342.99%
VOO230217C003400002023-02-06 10:32AM EST340.0036.3536.8037.30-6.70-15.56%12237.53%
VOO230217C003450002023-02-01 10:03AM EST345.0028.6031.9032.500.00-62035.33%
VOO230217C003500002023-02-02 2:36PM EST350.0032.0027.2027.800.00-236533.39%
VOO230217C003550002023-02-03 11:56AM EST355.0028.0622.4023.000.00-19830.03%
VOO230217C003600002023-02-06 11:06AM EST360.0018.8017.8018.30-1.30-6.47%517226.80%
VOO230217C003650002023-02-06 11:28AM EST365.0014.8013.5013.90-1.60-9.76%529924.36%
VOO230217C003700002023-02-06 11:06AM EST370.0010.309.609.90-2.00-16.26%581822.38%
VOO230217C003750002023-02-06 11:57AM EST375.006.506.306.50-1.70-20.73%1084020.86%
VOO230217C003800002023-02-06 11:59AM EST380.003.883.604.00-1.04-21.14%6288520.24%
VOO230217C003850002023-02-06 11:48AM EST385.002.151.852.10-0.85-28.33%251,18519.14%
VOO230217C003900002023-02-06 11:28AM EST390.001.050.851.00-0.50-32.26%1448518.59%
VOO230217C003950002023-02-06 10:15AM EST395.000.320.300.50-0.30-48.39%756118.97%
VOO230217C004000002023-02-06 10:36AM EST400.000.200.100.25-0.05-20.00%328119.53%
VOO230217C004050002023-02-06 9:30AM EST405.000.100.000.50-0.10-50.00%14326.12%
VOO230217C004100002023-02-03 11:59AM EST410.000.150.000.000.00-11612.50%
VOO230217C004150002023-02-03 9:30AM EST415.000.050.000.000.00-2612.50%
VOO230217C004200002022-12-29 9:30AM EST420.000.150.000.250.00-1231.62%
VOO230217C004250002023-02-03 10:14AM EST425.000.200.000.050.00-1127.54%
VOO230217C004350002023-02-03 9:30AM EST435.000.050.000.750.00-1348.46%
VOO230217C004400002023-01-23 10:35AM EST440.000.050.000.150.00--139.36%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230217P002600002023-01-05 9:30AM EST260.000.150.000.100.00-260776.56%
VOO230217P002650002023-01-17 12:47PM EST265.000.090.000.750.00-31793.60%
VOO230217P002750002023-01-23 2:13PM EST275.000.050.000.750.00-214184.91%
VOO230217P002800002023-01-31 2:53PM EST280.000.060.000.550.00-11977.00%
VOO230217P002850002023-01-23 3:56PM EST285.000.050.000.150.00-454861.72%
VOO230217P002900002023-01-20 11:06AM EST290.000.100.000.650.00-21570.70%
VOO230217P002950002023-02-01 2:26PM EST295.000.100.000.750.00-16168.21%
VOO230217P003000002023-02-02 3:26PM EST300.000.100.000.750.00-812864.16%
VOO230217P003050002023-01-25 1:46PM EST305.000.150.000.450.00-1955.57%
VOO230217P003100002023-02-01 12:20PM EST310.000.100.000.750.00-15756.20%
VOO230217P003150002023-02-03 12:58PM EST315.000.230.000.750.00-17152.25%
VOO230217P003200002023-02-03 12:58PM EST320.000.270.000.200.00-114943.65%
VOO230217P003250002023-02-02 12:31PM EST325.000.110.000.750.00-5720650.81%
VOO230217P003300002023-02-06 11:35AM EST330.000.150.000.15+0.01+7.14%1023234.91%
VOO230217P003350002023-02-03 11:27AM EST335.000.170.050.250.00-14633034.18%
VOO230217P003400002023-02-06 10:42AM EST340.000.100.100.25-0.14-58.33%136330.52%
VOO230217P003450002023-02-03 3:46PM EST345.000.200.200.35-0.09-31.03%1227428.59%
VOO230217P003500002023-02-06 11:46AM EST350.000.300.300.45-0.05-14.29%2675526.07%
VOO230217P003550002023-02-06 11:09AM EST355.000.500.500.60-0.06-10.71%318723.61%
VOO230217P003600002023-02-06 11:57AM EST360.000.950.901.05-0.10-9.52%4121322.69%
VOO230217P003650002023-02-06 10:33AM EST365.002.001.551.75+0.60+42.86%734121.60%
VOO230217P003700002023-02-06 11:57AM EST370.002.602.552.85+0.47+22.07%4842620.49%
VOO230217P003750002023-02-06 11:18AM EST375.003.944.204.40+0.16+4.23%2612218.97%
VOO230217P003800002023-02-06 10:24AM EST380.007.066.506.90+1.54+27.90%222018.32%
VOO230217P003850002023-02-03 3:25PM EST385.008.009.8010.100.00-152417.29%
VOO230217P003900002023-02-03 1:10PM EST390.0011.8013.8014.200.00-12817.24%
VOO230217P003950002023-02-03 11:05AM EST395.0013.7018.3019.000.00-2419.80%
VOO230217P004000002023-01-31 10:16AM EST400.0030.6023.2023.800.00-5021.41%
VOO230217P004100002023-01-13 12:14PM EST410.0045.8033.3033.800.00--028.05%