Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
358.02+0.09 (+0.03%)
At close: 04:00PM EDT
358.88 +0.86 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO220715C002000002022-02-14 1:10AM EDT200.00216.900.000.000.00--00.00%
VOO220715C002500002022-05-06 9:53AM EDT250.00125.00106.70109.900.00-1159.68%
VOO220715C002900002021-12-20 10:52AM EDT290.00131.10129.40134.000.00--1190.23%
VOO220715C002950002022-02-16 3:00PM EDT295.00115.00113.80118.400.00--0161.31%
VOO220715C003000002022-05-11 9:52AM EDT300.0072.7559.1061.900.00-1141.99%
VOO220715C003050002022-03-16 3:59PM EDT305.0098.0098.20102.000.00-12137.92%
VOO220715C003100002022-01-24 1:13PM EDT310.0096.0079.2080.400.00--1101.07%
VOO220715C003150002022-04-22 2:55PM EDT315.0081.0044.8048.000.00-1336.84%
VOO220715C003200002022-05-20 1:38PM EDT320.0037.3040.7042.80-22.70-37.83%1233.36%
VOO220715C003250002022-05-05 3:23PM EDT325.0042.0036.2039.300.00-1534.20%
VOO220715C003350002022-03-08 10:35AM EDT335.0061.0077.6079.300.00-10123.69%
VOO220715C003400002022-05-11 11:30AM EDT340.0027.5024.7026.70-9.30-25.27%1629.56%
VOO220715C003450002022-05-16 12:00AM EDT345.0024.6021.1023.000.00-1528.48%
VOO220715C003500002022-05-11 9:41AM EDT350.0027.3018.5019.600.00-108327.59%
VOO220715C003550002022-05-20 1:03PM EDT355.0012.9715.5016.50-7.08-35.31%2726.83%
VOO220715C003600002022-05-20 2:57PM EDT360.0011.0012.6013.50-4.00-26.67%222225.80%
VOO220715C003650002022-05-20 2:48PM EDT365.008.309.8011.10-2.78-25.09%51325.36%
VOO220715C003700002022-05-20 2:23PM EDT370.005.827.808.50-8.05-58.04%311124.03%
VOO220715C003750002022-05-20 11:47AM EDT375.005.505.806.50-1.10-16.67%32423.23%
VOO220715C003800002022-05-20 3:58PM EDT380.004.484.204.80-0.22-4.68%13518022.43%
VOO220715C003850002022-05-19 12:34PM EDT385.004.002.853.500.00-47321.85%
VOO220715C003900002022-05-20 2:59PM EDT390.001.751.952.40-0.79-31.10%6496121.09%
VOO220715C003950002022-05-20 12:38PM EDT395.001.101.201.60-1.15-51.11%293820.46%
VOO220715C004000002022-05-20 1:53PM EDT400.000.860.801.15-0.44-33.85%4718520.45%
VOO220715C004050002022-05-19 12:35PM EDT405.000.500.450.80-0.27-35.06%117020.36%
VOO220715C004100002022-05-19 11:52AM EDT410.000.500.100.80-0.10-16.67%16021.90%
VOO220715C004150002022-05-20 11:51AM EDT415.000.500.051.05-0.30-37.50%148524.82%
VOO220715C004200002022-05-20 12:44PM EDT420.000.600.000.60+0.30+100.00%613723.50%
VOO220715C004250002022-05-20 3:15PM EDT425.000.350.050.50+0.15+75.00%18624.07%
VOO220715C004300002022-05-18 11:05AM EDT430.000.200.050.450.00-514324.93%
VOO220715C004350002022-05-12 12:46PM EDT435.000.450.000.150.00-14922.22%
VOO220715C004400002022-05-16 9:48AM EDT440.000.400.000.750.00-110730.04%
VOO220715C004450002022-05-11 1:47PM EDT445.000.320.000.750.00-220531.34%
VOO220715C004500002022-05-18 1:52PM EDT450.000.050.000.450.00-115829.87%
VOO220715C004550002022-05-09 10:40AM EDT455.000.900.000.750.00-12933.86%
VOO220715C004600002022-05-11 3:48PM EDT460.000.050.000.400.00-323231.62%
VOO220715C004650002022-05-18 9:46AM EDT465.000.050.000.750.00-121836.30%
VOO220715C004700002022-04-29 2:13PM EDT470.000.120.000.750.00-31237.49%
VOO220715C004750002022-05-06 1:18PM EDT475.000.150.000.000.00-118812.50%
VOO220715C004800002022-05-10 11:04AM EDT480.000.100.000.750.00-3639.81%
VOO220715C004850002022-02-28 1:03PM EDT485.000.400.000.850.00-11341.82%
VOO220715C004900002022-04-12 1:26PM EDT490.000.200.001.000.00-12744.20%
VOO220715C004950002022-03-29 9:58AM EDT495.000.300.000.800.00-151943.60%
VOO220715C005000002022-02-04 3:39PM EDT500.000.300.004.800.00-22955.15%
VOO220715C005050002022-01-14 10:36AM EDT505.000.550.004.800.00-1156.38%
VOO220715C005100002022-01-07 11:39AM EDT510.000.400.051.150.00-63149.84%
VOO220715C005150002021-12-01 4:24PM EDT515.000.900.003.300.00--154.46%
VOO220715C005300002022-04-27 9:47AM EDT530.000.010.000.750.00--4050.37%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO220715P001950002022-05-17 3:25PM EDT195.000.100.000.650.00-1969.68%
VOO220715P002000002022-05-04 9:36AM EDT200.000.300.100.750.00-3469.63%
VOO220715P002150002022-05-03 9:30AM EDT215.000.650.000.750.00--260.69%
VOO220715P002200002022-04-28 3:56PM EDT220.000.600.000.750.00-172858.25%
VOO220715P002250002022-05-13 12:14PM EDT225.000.250.000.800.00-10556.40%
VOO220715P002300002022-04-19 2:52PM EDT230.000.400.050.950.00-5355.86%
VOO220715P002400002022-05-09 11:06AM EDT240.001.060.652.000.00-1260.72%
VOO220715P002450002022-05-12 2:38PM EDT245.001.100.451.100.00-1252.52%
VOO220715P002500002022-05-20 3:16PM EDT250.000.750.351.05-0.10-11.76%206052.99%
VOO220715P002550002022-05-10 9:41AM EDT255.001.400.301.300.00-1352.69%
VOO220715P002600002022-05-03 10:27AM EDT260.001.050.402.000.00-1655.10%
VOO220715P002650002022-05-06 1:26PM EDT265.001.400.601.600.00-1049.85%
VOO220715P002700002022-05-16 11:23AM EDT270.001.080.951.500.00-212946.66%
VOO220715P002750002022-02-25 10:34AM EDT275.002.570.801.750.00-1345.75%
VOO220715P002800002022-05-13 2:55PM EDT280.001.451.251.550.00-103942.04%
VOO220715P002850002022-05-16 10:43AM EDT285.001.351.351.700.00-365540.48%
VOO220715P002900002022-05-16 12:00AM EDT290.002.001.552.100.00--1540.09%
VOO220715P002950002022-05-20 12:08PM EDT295.002.251.852.30-3.00-57.14%1038.48%
VOO220715P003000002022-05-20 1:33PM EDT300.003.202.152.60+1.92+150.00%1077637.20%
VOO220715P003050002022-05-16 9:37AM EDT305.002.602.503.000.00-16536.12%
VOO220715P003100002022-05-19 2:06PM EDT310.003.212.903.400.00-74034.84%
VOO220715P003150002022-05-20 3:35PM EDT315.004.183.404.00+0.48+12.97%31033.99%
VOO220715P003200002022-05-20 12:09PM EDT320.005.104.104.60+0.40+8.51%28832.87%
VOO220715P003250002022-05-20 12:38PM EDT325.006.504.805.50+0.91+16.28%120732.28%
VOO220715P003300002022-05-20 1:27PM EDT330.008.705.706.40+2.20+33.85%136531.34%
VOO220715P003350002022-05-19 12:39PM EDT335.007.606.807.500.00-12630.54%
VOO220715P003400002022-05-20 2:59PM EDT340.0010.508.108.80+1.81+20.83%93229.81%
VOO220715P003450002022-05-19 10:21AM EDT345.0010.309.5010.30+0.80+8.42%46829.10%
VOO220715P003500002022-05-20 3:22PM EDT350.0013.8011.2011.90+2.52+22.34%122,54628.19%
VOO220715P003550002022-05-20 3:15PM EDT355.0016.6713.0013.80+2.65+18.90%52,22127.41%
VOO220715P003600002022-05-20 3:19PM EDT360.0019.0515.1016.60+2.65+16.16%15,62127.81%
VOO220715P003650002022-05-20 3:36PM EDT365.0020.1517.6018.50+5.92+41.60%131,68326.12%
VOO220715P003700002022-05-20 2:26PM EDT370.0025.7220.2021.70+5.22+25.46%71,93826.31%
VOO220715P003750002022-05-20 12:37PM EDT375.0028.3023.0025.40+5.10+21.98%123,82327.00%
VOO220715P003800002022-05-20 3:52PM EDT380.0027.1026.5028.10-0.02-0.07%497925.25%
VOO220715P003850002022-05-17 1:21PM EDT385.0020.0030.0032.900.00-226927.42%
VOO220715P003900002022-05-20 10:16AM EDT390.0033.0034.1036.60+4.00+13.79%138026.89%
VOO220715P003950002022-05-16 12:34PM EDT395.0038.1538.3041.600.00-28929.15%
VOO220715P004000002022-05-20 2:48PM EDT400.0049.8142.8045.50+6.46+14.90%1212728.40%
VOO220715P004050002022-05-19 10:18AM EDT405.0047.9047.2049.600.00-38927.67%
VOO220715P004100002022-05-10 2:54PM EDT410.0053.2052.0054.700.00-11829.85%
VOO220715P004150002022-05-18 9:34AM EDT415.0045.3756.8059.400.00-21530.61%
VOO220715P004200002022-05-05 3:58PM EDT420.0042.5061.9064.700.00-12133.41%
VOO220715P004250002022-05-18 2:32PM EDT425.0064.5666.4069.600.00-11934.75%
VOO220715P004300002022-04-11 10:35AM EDT430.0028.5065.6068.300.00-1120.00%
VOO220715P004350002022-05-16 3:08PM EDT435.0080.0076.7079.800.00-1838.77%
VOO220715P004400002022-04-22 11:43AM EDT440.0072.5581.0085.000.00-1141.11%
VOO220715P004450002022-04-27 3:10PM EDT445.0061.4086.0089.800.00-1041.93%
VOO220715P004500002022-05-10 1:32PM EDT450.0084.6091.5094.400.00-11141.82%
VOO220715P004550002022-03-21 11:43AM EDT455.0048.5045.0047.000.00-110.00%
VOO220715P004600002022-02-18 3:57PM EDT460.0062.0051.0055.200.00-120.00%
VOO220715P004800002022-05-18 11:26AM EDT480.00115.00121.40124.300.00-2149.71%
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%