Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO221021C00175000 | 2022-09-12 10:39AM EDT | 175.00 | 202.97 | 163.20 | 168.00 | 0.00 | - | - | 0 | 102.93% |
| VOO221021C00180000 | 2022-05-19 11:05AM EDT | 180.00 | 177.80 | 156.20 | 160.00 | 0.00 | - | - | 6 | 0.00% |
| VOO221021C00200000 | 2022-09-27 3:50PM EDT | 200.00 | 135.50 | 140.10 | 142.60 | 0.00 | - | 63 | 59 | 110.69% |
| VOO221021C00220000 | 2022-09-27 1:38PM EDT | 220.00 | 114.90 | 119.90 | 123.00 | 0.00 | - | 227 | 0 | 95.09% |
| VOO221021C00225000 | 2022-05-23 12:00AM EDT | 225.00 | 134.20 | 121.30 | 123.40 | 0.00 | - | - | 10 | 145.53% |
| VOO221021C00230000 | 2022-09-27 3:50PM EDT | 230.00 | 105.50 | 109.60 | 113.10 | 0.00 | - | 34 | 0 | 85.01% |
| VOO221021C00240000 | 2022-09-27 1:38PM EDT | 240.00 | 94.20 | 100.20 | 102.90 | 0.00 | - | 25 | 0 | 80.18% |
| VOO221021C00250000 | 2022-09-27 3:50PM EDT | 250.00 | 85.50 | 90.20 | 93.20 | 0.00 | - | 37 | 0 | 74.22% |
| VOO221021C00255000 | 2022-09-27 1:38PM EDT | 255.00 | 79.90 | 85.40 | 88.10 | 0.00 | - | 250 | 0 | 70.87% |
| VOO221021C00270000 | 2022-09-27 3:50PM EDT | 270.00 | 65.50 | 70.20 | 73.00 | 0.00 | - | 34 | 0 | 57.64% |
| VOO221021C00280000 | 2022-09-15 10:06AM EDT | 280.00 | 83.20 | 60.30 | 62.70 | 0.00 | - | 20 | 0 | 59.45% |
| VOO221021C00285000 | 2022-06-13 2:52PM EDT | 285.00 | 67.60 | 68.10 | 69.30 | 0.00 | - | 1 | 984 | 106.89% |
| VOO221021C00290000 | 2022-05-16 12:00AM EDT | 290.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO221021C00295000 | 2022-09-27 10:08AM EDT | 295.00 | 43.65 | 46.30 | 47.80 | 0.00 | - | 6 | 226 | 47.82% |
| VOO221021C00300000 | 2022-09-27 12:37PM EDT | 300.00 | 35.51 | 41.50 | 43.20 | 0.00 | - | 5 | 216 | 45.97% |
| VOO221021C00305000 | 2022-09-27 2:49PM EDT | 305.00 | 32.90 | 36.90 | 38.10 | 0.00 | - | 1 | 0 | 41.21% |
| VOO221021C00310000 | 2022-09-26 1:25PM EDT | 310.00 | 27.70 | 32.70 | 34.00 | 0.00 | - | 4 | 0 | 41.18% |
| VOO221021C00315000 | 2022-07-15 3:11PM EDT | 315.00 | 45.00 | 77.60 | 80.50 | 0.00 | - | 2 | 2 | 197.62% |
| VOO221021C00320000 | 2022-09-28 1:23PM EDT | 320.00 | 24.08 | 23.90 | 25.20 | +2.53 | +11.74% | 4 | 58 | 36.59% |
| VOO221021C00325000 | 2022-09-28 3:15PM EDT | 325.00 | 20.65 | 20.10 | 20.90 | +4.95 | +31.53% | 3 | 23 | 33.94% |
| VOO221021C00330000 | 2022-09-28 1:52PM EDT | 330.00 | 15.52 | 16.40 | 17.10 | +2.52 | +19.38% | 6 | 68 | 32.32% |
| VOO221021C00335000 | 2022-09-28 3:59PM EDT | 335.00 | 13.44 | 12.90 | 13.60 | +3.34 | +33.07% | 27 | 151 | 30.79% |
| VOO221021C00340000 | 2022-09-28 3:58PM EDT | 340.00 | 10.55 | 10.00 | 10.60 | +3.04 | +40.48% | 85 | 246 | 29.76% |
| VOO221021C00345000 | 2022-09-28 3:53PM EDT | 345.00 | 8.18 | 7.20 | 7.90 | +2.91 | +55.22% | 30 | 88 | 28.52% |
| VOO221021C00350000 | 2022-09-28 3:58PM EDT | 350.00 | 5.55 | 5.00 | 5.50 | +1.75 | +46.05% | 47 | 88 | 26.94% |
| VOO221021C00355000 | 2022-09-28 3:30PM EDT | 355.00 | 3.70 | 3.40 | 3.90 | +1.25 | +51.02% | 76 | 287 | 26.53% |
| VOO221021C00360000 | 2022-09-28 3:52PM EDT | 360.00 | 2.45 | 2.05 | 2.50 | +0.88 | +56.05% | 73 | 1,296 | 25.48% |
| VOO221021C00365000 | 2022-09-28 3:46PM EDT | 365.00 | 1.50 | 1.25 | 1.65 | +0.54 | +56.25% | 36 | 279 | 25.26% |
| VOO221021C00370000 | 2022-09-28 3:42PM EDT | 370.00 | 0.83 | 0.70 | 1.00 | +0.30 | +56.60% | 17 | 515 | 24.73% |
| VOO221021C00375000 | 2022-09-28 3:55PM EDT | 375.00 | 0.45 | 0.40 | 0.60 | +0.13 | +40.62% | 45 | 321 | 24.46% |
| VOO221021C00380000 | 2022-09-28 3:20PM EDT | 380.00 | 0.28 | 0.20 | 0.40 | +0.14 | +100.00% | 17 | 1,303 | 24.90% |
| VOO221021C00385000 | 2022-09-27 3:52PM EDT | 385.00 | 0.11 | 0.05 | 0.30 | -0.04 | -26.67% | 10 | 321 | 25.88% |
| VOO221021C00390000 | 2022-09-27 2:29PM EDT | 390.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 4 | 289 | 25.15% |
| VOO221021C00395000 | 2022-09-28 2:30PM EDT | 395.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1 | 726 | 25.68% |
| VOO221021C00400000 | 2022-09-28 2:40PM EDT | 400.00 | 0.08 | 0.00 | 0.00 | +0.02 | +33.33% | 3 | 347 | 12.50% |
| VOO221021C00405000 | 2022-09-26 11:03AM EDT | 405.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 218 | 40.43% |
| VOO221021C00410000 | 2022-09-27 3:08PM EDT | 410.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 363 | 32.81% |
| VOO221021C00415000 | 2022-09-23 2:24PM EDT | 415.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 159 | 44.85% |
| VOO221021C00420000 | 2022-09-16 3:49PM EDT | 420.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 177 | 46.97% |
| VOO221021C00425000 | 2022-09-27 10:22AM EDT | 425.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| VOO221021C00430000 | 2022-09-21 11:18AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 25.00% |
| VOO221021C00435000 | 2022-09-20 12:46PM EDT | 435.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 12 | 22 | 53.76% |
| VOO221021C00440000 | 2022-09-12 2:39PM EDT | 440.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| VOO221021C00445000 | 2022-08-23 10:18AM EDT | 445.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| VOO221021C00450000 | 2022-07-13 9:46AM EDT | 450.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 52.64% |
| VOO221021C00455000 | 2022-08-11 12:59PM EDT | 455.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 20 | 54.91% |
| VOO221021C00460000 | 2022-09-14 12:41PM EDT | 460.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 43.75% |
| VOO221021C00465000 | 2022-06-21 3:52PM EDT | 465.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 54.54% |
| VOO221021C00470000 | 2022-04-19 10:46AM EDT | 470.00 | 1.82 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 59.38% |
| VOO221021C00475000 | 2022-06-14 1:50PM EDT | 475.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 60.99% |
| VOO221021C00480000 | 2022-05-10 2:47PM EDT | 480.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 62.60% |
| VOO221021C00485000 | 2022-09-21 11:05AM EDT | 485.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 27 | 64.75% |
| VOO221021C00490000 | 2022-07-20 9:30AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO221021P00170000 | 2022-09-28 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 1 | 67 | 50.00% |
| VOO221021P00175000 | 2022-08-30 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| VOO221021P00180000 | 2022-06-16 11:00AM EDT | 180.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 115.23% |
| VOO221021P00185000 | 2022-09-23 9:30AM EDT | 185.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 139.48% |
| VOO221021P00195000 | 2022-09-26 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 101.17% |
| VOO221021P00200000 | 2022-08-26 3:44PM EDT | 200.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 134.94% |
| VOO221021P00205000 | 2022-07-11 10:34AM EDT | 205.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 92.97% |
| VOO221021P00210000 | 2022-06-03 3:51PM EDT | 210.00 | 1.05 | 0.50 | 1.40 | 0.00 | - | 1 | 2 | 103.42% |
| VOO221021P00215000 | 2022-09-27 3:46PM EDT | 215.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 69.53% |
| VOO221021P00220000 | 2022-09-27 3:47PM EDT | 220.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 7 | 62 | 74.61% |
| VOO221021P00225000 | 2022-09-27 3:46PM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| VOO221021P00230000 | 2022-09-22 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 74.02% |
| VOO221021P00235000 | 2022-09-20 3:14PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 70.46% |
| VOO221021P00240000 | 2022-09-19 1:07PM EDT | 240.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 0 | 68.85% |
| VOO221021P00245000 | 2022-09-26 11:42AM EDT | 245.00 | 0.30 | 0.00 | 0.50 | +0.25 | +500.00% | 3 | 14 | 59.77% |
| VOO221021P00250000 | 2022-09-27 10:33AM EDT | 250.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 1 | 66 | 68.36% |
| VOO221021P00255000 | 2022-09-13 2:02PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 25.00% |
| VOO221021P00260000 | 2022-09-22 2:41PM EDT | 260.00 | 0.18 | 0.05 | 4.80 | 0.00 | - | 1 | 11 | 77.93% |
| VOO221021P00265000 | 2022-09-26 1:29PM EDT | 265.00 | 0.40 | 0.10 | 1.20 | 0.00 | - | 3 | 43 | 55.18% |
| VOO221021P00270000 | 2022-09-27 3:06PM EDT | 270.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 101 | 35 | 51.71% |
| VOO221021P00275000 | 2022-09-28 9:30AM EDT | 275.00 | 0.70 | 0.25 | 0.75 | -0.06 | -7.89% | 1 | 37 | 49.63% |
| VOO221021P00280000 | 2022-09-27 12:19PM EDT | 280.00 | 0.80 | 0.35 | 1.75 | 0.00 | - | 1 | 3,595 | 55.88% |
| VOO221021P00285000 | 2022-09-28 10:41AM EDT | 285.00 | 0.80 | 0.45 | 0.90 | -0.30 | -27.27% | 1 | 104 | 44.41% |
| VOO221021P00290000 | 2022-09-28 3:14PM EDT | 290.00 | 0.65 | 0.55 | 0.75 | -0.70 | -51.85% | 15 | 9,567 | 39.31% |
| VOO221021P00295000 | 2022-09-28 11:46AM EDT | 295.00 | 1.15 | 0.80 | 0.95 | -0.65 | -36.11% | 4 | 7,570 | 37.87% |
| VOO221021P00300000 | 2022-09-28 2:33PM EDT | 300.00 | 1.30 | 1.00 | 1.20 | -0.70 | -35.00% | 17 | 3,971 | 36.38% |
| VOO221021P00305000 | 2022-09-28 10:39AM EDT | 305.00 | 2.11 | 1.30 | 1.65 | -0.29 | -12.08% | 2 | 32 | 35.72% |
| VOO221021P00310000 | 2022-09-28 3:56PM EDT | 310.00 | 1.84 | 1.80 | 2.05 | -1.76 | -48.89% | 73 | 232 | 34.07% |
| VOO221021P00315000 | 2022-09-28 3:48PM EDT | 315.00 | 2.35 | 2.25 | 2.60 | -1.95 | -45.35% | 14 | 72 | 32.61% |
| VOO221021P00320000 | 2022-09-28 3:47PM EDT | 320.00 | 3.10 | 3.00 | 3.40 | -2.90 | -48.33% | 32 | 503 | 31.55% |
| VOO221021P00325000 | 2022-09-28 3:49PM EDT | 325.00 | 4.00 | 4.00 | 4.50 | -2.78 | -41.00% | 28 | 2,358 | 30.77% |
| VOO221021P00330000 | 2022-09-28 2:54PM EDT | 330.00 | 5.90 | 5.40 | 5.90 | -3.10 | -34.44% | 17 | 355 | 30.05% |
| VOO221021P00335000 | 2022-09-28 3:01PM EDT | 335.00 | 7.50 | 6.80 | 7.40 | -3.18 | -29.78% | 52 | 393 | 28.66% |
| VOO221021P00340000 | 2022-09-28 3:11PM EDT | 340.00 | 8.70 | 8.80 | 9.40 | -4.80 | -35.56% | 21 | 2,199 | 27.70% |
| VOO221021P00345000 | 2022-09-28 1:09PM EDT | 345.00 | 12.00 | 11.00 | 11.70 | -3.70 | -23.57% | 14 | 191 | 26.44% |
| VOO221021P00350000 | 2022-09-27 3:46PM EDT | 350.00 | 16.45 | 14.00 | 14.50 | -2.95 | -15.21% | 14 | 5,481 | 25.34% |
| VOO221021P00355000 | 2022-09-28 1:23PM EDT | 355.00 | 18.07 | 17.10 | 17.80 | -6.03 | -25.02% | 3 | 241 | 24.40% |
| VOO221021P00360000 | 2022-09-28 3:54PM EDT | 360.00 | 20.30 | 20.70 | 21.50 | -3.28 | -13.91% | 14 | 847 | 23.33% |
| VOO221021P00365000 | 2022-09-28 11:21AM EDT | 365.00 | 27.80 | 24.70 | 25.80 | +1.40 | +5.30% | 4 | 1,419 | 23.36% |
| VOO221021P00370000 | 2022-09-26 1:16PM EDT | 370.00 | 32.57 | 29.40 | 30.40 | -3.38 | -9.40% | 5 | 190 | 23.94% |
| VOO221021P00375000 | 2022-09-26 3:17PM EDT | 375.00 | 39.50 | 33.80 | 35.40 | 0.00 | - | 26 | 745 | 26.75% |
| VOO221021P00380000 | 2022-09-27 1:10PM EDT | 380.00 | 47.48 | 38.90 | 40.40 | 0.00 | - | 1 | 642 | 29.44% |
| VOO221021P00385000 | 2022-09-27 1:03PM EDT | 385.00 | 52.00 | 43.50 | 45.30 | 0.00 | - | 1 | 705 | 31.21% |
| VOO221021P00390000 | 2022-09-21 3:39PM EDT | 390.00 | 41.00 | 48.40 | 50.30 | 0.00 | - | 2 | 27 | 33.70% |
| VOO221021P00395000 | 2022-09-13 3:55PM EDT | 395.00 | 35.20 | 53.40 | 55.30 | 0.00 | - | 1 | 15 | 36.12% |
| VOO221021P00400000 | 2022-09-26 10:17AM EDT | 400.00 | 59.10 | 58.40 | 60.40 | -1.90 | -3.11% | 2 | 922 | 39.45% |
| VOO221021P00405000 | 2022-09-20 1:55PM EDT | 405.00 | 54.20 | 63.20 | 65.30 | 0.00 | - | 5 | 213 | 40.77% |
| VOO221021P00410000 | 2022-09-23 12:09PM EDT | 410.00 | 73.85 | 68.40 | 70.40 | 0.00 | - | 1 | 19 | 44.07% |
| VOO221021P00415000 | 2022-07-15 11:15AM EDT | 415.00 | 61.60 | 25.50 | 26.60 | 0.00 | - | 2 | 5 | 0.00% |
| VOO221021P00420000 | 2022-09-14 1:45PM EDT | 420.00 | 59.00 | 77.70 | 80.30 | 0.00 | - | 39 | 10 | 47.36% |
| VOO221021P00425000 | 2022-09-26 9:45AM EDT | 425.00 | 87.20 | 83.10 | 85.20 | 0.00 | - | 15 | 16 | 48.22% |
| VOO221021P00430000 | 2022-08-26 12:35PM EDT | 430.00 | 54.40 | 90.60 | 94.00 | 0.00 | - | 1 | 1 | 67.96% |
| VOO221021P00435000 | 2022-08-23 11:02AM EDT | 435.00 | 56.50 | 90.00 | 91.70 | 0.00 | - | 1 | 1 | 0.00% |
| VOO221021P00440000 | 2022-09-19 10:30AM EDT | 440.00 | 85.20 | 97.50 | 100.30 | 0.00 | - | 20 | 0 | 55.52% |
| VOO221021P00445000 | 2022-08-23 11:02AM EDT | 445.00 | 66.30 | 99.70 | 101.30 | 0.00 | - | 1 | 1 | 0.00% |
| VOO221021P00450000 | 2022-05-09 9:46AM EDT | 450.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VOO221021P00460000 | 2022-05-04 2:34PM EDT | 460.00 | 80.00 | 81.80 | 85.30 | 0.00 | - | 1 | 1 | 0.00% |
| VOO221021P00465000 | 2022-07-28 2:54PM EDT | 465.00 | 91.00 | 90.70 | 94.30 | 0.00 | - | 4 | 0 | 0.00% |
| VOO221021P00470000 | 2022-08-23 11:01AM EDT | 470.00 | 91.00 | 125.00 | 126.20 | 0.00 | - | 20 | 20 | 0.00% |
| VOO221021P00480000 | 2022-05-04 2:35PM EDT | 480.00 | 99.60 | 101.60 | 105.60 | 0.00 | - | - | 1 | 0.00% |
| VOO221021P00490000 | 2022-04-22 12:19PM EDT | 490.00 | 95.00 | 130.60 | 134.80 | 0.00 | - | 2 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
