Australia Markets close in 3 hrs 29 mins

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
394.35+1.68 (+0.43%)
At close: 04:00PM EDT
393.92 -0.43 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO220819C002000002022-07-08 10:00AM EDT200.00155.00179.70183.100.00--100.00%
VOO220819C002300002022-07-18 10:08AM EDT230.00127.00155.90158.300.00--00.00%
VOO220819C002350002022-07-28 9:39AM EDT235.00134.76150.80153.600.00--700.00%
VOO220819C002500002022-07-25 9:38AM EDT250.00112.60135.60137.900.00--00.00%
VOO220819C002800002022-07-08 10:45AM EDT280.0079.14101.40102.100.00--20.00%
VOO220819C002900002022-07-22 10:04AM EDT290.0076.4096.6098.000.00--2000.00%
VOO220819C003000002022-08-04 3:17PM EDT300.0081.4086.6088.300.00--20.00%
VOO220819C003250002022-07-18 2:02PM EDT325.0031.2461.7062.900.00--50.00%
VOO220819C003300002022-08-10 10:44AM EDT330.0055.1056.7057.40+6.50+13.37%1330.00%
VOO220819C003350002022-07-19 11:13AM EDT335.0026.4651.7052.300.00--190.00%
VOO220819C003400002022-08-11 9:57AM EDT340.0049.3546.8047.40+11.55+30.56%2430.00%
VOO220819C003450002022-08-03 1:11PM EDT345.0036.9341.7042.300.00-1560.00%
VOO220819C003500002022-08-10 10:51AM EDT350.0035.1036.7037.30+4.10+13.23%51220.00%
VOO220819C003550002022-08-11 10:13AM EDT355.0035.2031.8032.30+8.44+31.54%11040.00%
VOO220819C003600002022-08-11 1:56PM EDT360.0028.2526.8027.40+9.79+53.03%203,1830.00%
VOO220819C003650002022-08-11 10:07AM EDT365.0025.3021.9022.40+11.02+77.17%13450.00%
VOO220819C003700002022-08-11 12:25PM EDT370.0018.1317.0017.60+7.53+71.04%27720.00%
VOO220819C003750002022-08-11 11:53AM EDT375.0013.5512.5013.00+6.75+99.26%258460.00%
VOO220819C003800002022-08-11 1:49PM EDT380.008.658.308.70+4.75+121.79%297470.00%
VOO220819C003850002022-08-11 1:54PM EDT385.005.604.805.20+3.69+193.19%335470.00%
VOO220819C003900002022-08-11 2:14PM EDT390.002.582.402.65+1.73+203.53%713560.00%
VOO220819C003950002022-08-11 2:11PM EDT395.001.150.901.10+0.84+270.97%213098.50%
VOO220819C004000002022-08-11 2:30PM EDT400.000.350.300.55+0.18+105.88%4834214.36%
VOO220819C004050002022-08-11 10:17AM EDT405.000.300.050.30+0.18+150.00%57418.51%
VOO220819C004100002022-08-09 9:30AM EDT410.000.050.000.600.00-12729.30%
VOO220819C004150002022-08-01 2:04PM EDT415.000.330.000.750.00--3137.87%
VOO220819C004200002022-07-29 9:30AM EDT420.000.050.000.200.00--1233.35%
VOO220819C004250002022-08-03 3:07PM EDT425.000.100.000.400.00-1443.70%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO220819P001800002022-07-27 9:30AM EDT180.000.100.000.250.00--17290.23%
VOO220819P001850002022-07-06 3:02PM EDT185.000.050.000.100.00--2256.25%
VOO220819P002250002022-07-08 12:04PM EDT225.000.050.000.350.00--4221.48%
VOO220819P002300002022-07-11 9:43AM EDT230.000.050.000.750.00--2235.55%
VOO220819P002350002022-07-19 2:21PM EDT235.000.050.000.050.00--7167.97%
VOO220819P002400002022-07-28 12:38PM EDT240.000.040.000.050.00--14161.72%
VOO220819P002450002022-08-01 9:30AM EDT245.000.050.000.050.00--36155.47%
VOO220819P002500002022-07-19 2:20PM EDT250.000.050.000.750.00--4202.73%
VOO220819P002550002022-07-19 2:20PM EDT255.000.050.000.750.00--2194.82%
VOO220819P002600002022-07-19 2:20PM EDT260.000.050.000.750.00--47187.11%
VOO220819P002650002022-08-01 10:21AM EDT265.000.050.000.050.00--10131.25%
VOO220819P002700002022-07-29 1:25PM EDT270.000.080.000.750.00--21172.07%
VOO220819P002750002022-08-09 11:34AM EDT275.000.020.000.750.00-231164.65%
VOO220819P002800002022-08-01 9:52AM EDT280.000.060.000.750.00--5157.42%
VOO220819P002850002022-07-20 1:23PM EDT285.000.250.000.750.00--7150.20%
VOO220819P002900002022-07-26 10:37AM EDT290.000.050.000.050.00--36103.91%
VOO220819P002950002022-08-08 2:45PM EDT295.000.110.000.750.00--17136.23%
VOO220819P003000002022-08-11 10:06AM EDT300.000.080.000.10-0.02-20.00%312199.80%
VOO220819P003050002022-08-10 3:37PM EDT305.000.050.000.75-0.26-83.87%2547122.56%
VOO220819P003100002022-08-11 10:06AM EDT310.000.110.000.75+0.06+120.00%297115.82%
VOO220819P003150002022-08-10 3:38PM EDT315.000.150.000.35-0.20-57.14%278197.46%
VOO220819P003200002022-08-09 10:25AM EDT320.000.010.000.750.00-185102.64%
VOO220819P003250002022-08-11 2:05PM EDT325.000.030.000.05-0.27-90.00%19567.97%
VOO220819P003300002022-08-10 9:30AM EDT330.000.050.000.10-0.10-66.67%134667.97%
VOO220819P003350002022-08-11 2:22PM EDT335.000.250.000.25-0.13-34.21%610870.31%
VOO220819P003400002022-08-11 11:16AM EDT340.000.060.000.15-0.09-60.00%213160.55%
VOO220819P003450002022-08-11 11:16AM EDT345.000.110.000.15-0.04-26.67%223055.27%
VOO220819P003500002022-08-11 10:27AM EDT350.000.100.000.15-0.20-66.67%322750.00%
VOO220819P003550002022-08-11 2:33PM EDT355.000.100.000.20-0.37-78.72%83,12551.66%
VOO220819P003600002022-08-11 2:03PM EDT360.000.120.100.15-0.68-85.00%11994343.75%
VOO220819P003650002022-08-11 1:17PM EDT365.000.210.150.35-0.99-82.50%419044.34%
VOO220819P003700002022-08-11 11:51AM EDT370.000.400.350.50-1.75-81.40%129341.07%
VOO220819P003750002022-08-11 2:21PM EDT375.000.850.700.95-2.84-76.96%1117040.63%
VOO220819P003800002022-08-11 11:51AM EDT380.001.501.501.70-4.50-75.00%327340.26%
VOO220819P003850002022-08-11 2:08PM EDT385.002.752.953.20-4.90-64.05%82042.33%
VOO220819P003900002022-08-11 11:06AM EDT390.004.505.305.70-6.60-59.46%10746.90%
VOO220819P003950002022-08-11 10:24AM EDT395.006.788.809.30-9.61-58.63%12952.92%
VOO220819P004000002022-08-09 11:01AM EDT400.0022.3013.0013.700.00-351161.99%
VOO220819P004050002022-07-14 11:35AM EDT405.0061.6017.9018.600.00--073.07%
VOO220819P004100002022-07-22 3:35PM EDT410.0047.5022.8023.500.00--083.09%
VOO220819P004150002022-07-05 10:35AM EDT415.0070.6833.2033.700.00--0127.76%
VOO220819P004200002022-07-27 11:03AM EDT420.0055.3032.4033.500.00--0101.00%
VOO220819P004300002022-07-28 10:05AM EDT430.0062.7042.8043.400.00--10119.47%
VOO220819P004400002022-07-25 10:31AM EDT440.0077.6052.6053.500.00--0135.14%
VOO220819P004500002022-08-03 11:10AM EDT450.0071.2062.3063.700.00-50149.73%
VOO220819P004600002022-07-22 11:55AM EDT460.0095.7072.4073.600.00--10163.84%