Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
392.34-2.70 (-0.68%)
At close: 04:00PM EDT
391.60 -0.74 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO221021C001800002022-05-19 11:05AM EDT180.00177.80156.20160.000.00--60.00%
VOO221021C002000002022-08-15 1:48PM EDT200.00194.300.000.000.00--00.00%
VOO221021C002200002022-05-16 12:00AM EDT220.00141.000.000.000.00--00.00%
VOO221021C002250002022-05-23 12:00AM EDT225.00134.20121.30123.400.00--100.00%
VOO221021C002300002022-05-16 12:00AM EDT230.00141.200.000.000.00--00.00%
VOO221021C002400002022-05-16 12:00AM EDT240.00131.100.000.000.00--00.00%
VOO221021C002500002022-05-16 12:00AM EDT250.00110.900.000.000.00--00.00%
VOO221021C002550002022-05-16 12:00AM EDT255.00116.500.000.000.00--00.00%
VOO221021C002700002022-05-16 12:00AM EDT270.0092.500.000.000.00--00.00%
VOO221021C002800002022-08-04 3:28PM EDT280.00102.370.000.000.00-100.00%
VOO221021C002850002022-06-13 2:52PM EDT285.0067.6068.1069.300.00-19840.00%
VOO221021C002900002022-05-16 12:00AM EDT290.0085.300.000.000.00--00.00%
VOO221021C002950002022-06-23 9:45AM EDT295.0057.7170.4071.700.00-202200.00%
VOO221021C003000002022-07-29 10:02AM EDT300.0078.920.000.000.00-600.00%
VOO221021C003050002022-05-16 12:00AM EDT305.0070.300.000.000.00--00.00%
VOO221021C003100002022-06-24 11:33AM EDT310.0053.3056.9058.000.00-32010.00%
VOO221021C003150002022-07-15 3:11PM EDT315.0045.0077.6080.500.00-2241.77%
VOO221021C003200002022-07-20 1:28PM EDT320.0048.000.000.000.00-18400.00%
VOO221021C003250002022-08-05 2:40PM EDT325.0057.060.000.000.00-1300.00%
VOO221021C003300002022-08-12 3:55PM EDT330.0064.200.000.000.00-100.00%
VOO221021C003350002022-06-27 9:49AM EDT335.0034.3036.0036.800.00-10330.00%
VOO221021C003400002022-08-05 3:59PM EDT340.0044.780.000.000.00-100.00%
VOO221021C003450002022-08-05 3:59PM EDT345.0040.600.000.000.00-100.00%
VOO221021C003500002022-08-16 1:21PM EDT350.0049.200.000.000.00-3100.00%
VOO221021C003550002022-08-16 2:40PM EDT355.0043.600.000.000.00-100.00%
VOO221021C003600002022-08-16 2:37PM EDT360.0039.920.000.000.00-200.00%
VOO221021C003650002022-08-16 10:33AM EDT365.0033.400.000.000.00-100.00%
VOO221021C003700002022-08-17 10:15AM EDT370.0028.330.000.000.00-200.00%
VOO221021C003750002022-08-17 11:48AM EDT375.0023.660.000.000.00-100.00%
VOO221021C003800002022-08-17 11:59AM EDT380.0020.200.000.000.00-200.00%
VOO221021C003850002022-08-17 12:18PM EDT385.0016.970.000.000.00-200.00%
VOO221021C003900002022-08-17 3:22PM EDT390.0014.120.000.000.00-1300.00%
VOO221021C003950002022-08-17 2:47PM EDT395.0012.250.000.000.00-300.39%
VOO221021C004000002022-08-17 11:17AM EDT400.008.550.000.000.00-100.78%
VOO221021C004050002022-08-17 11:43AM EDT405.006.300.000.000.00-201.56%
VOO221021C004100002022-08-17 11:20AM EDT410.004.700.000.000.00-103.13%
VOO221021C004150002022-08-17 12:52PM EDT415.003.470.000.000.00-203.13%
VOO221021C004200002022-08-17 1:54PM EDT420.002.350.000.000.00-1303.13%
VOO221021C004250002022-08-15 11:53AM EDT425.001.750.000.000.00-403.13%
VOO221021C004300002022-08-17 10:13AM EDT430.000.910.000.000.00-106.25%
VOO221021C004350002022-08-15 9:32AM EDT435.000.400.000.000.00-106.25%
VOO221021C004400002022-08-16 2:10PM EDT440.000.550.000.000.00-406.25%
VOO221021C004450002022-08-17 1:35PM EDT445.000.190.000.000.00-106.25%
VOO221021C004500002022-07-13 9:46AM EDT450.000.100.000.750.00-17019.85%
VOO221021C004550002022-08-11 12:59PM EDT455.000.200.000.000.00-106.25%
VOO221021C004600002022-08-08 9:30AM EDT460.000.100.000.000.00-106.25%
VOO221021C004650002022-06-21 3:52PM EDT465.000.400.000.500.00-1321.81%
VOO221021C004700002022-04-19 10:46AM EDT470.001.820.000.750.00-252624.67%
VOO221021C004750002022-06-14 1:50PM EDT475.000.380.000.750.00-12925.81%
VOO221021C004800002022-05-10 2:47PM EDT480.000.150.000.750.00-1926.93%
VOO221021C004850002022-04-19 11:04AM EDT485.000.850.000.750.00-32528.03%
VOO221021C004900002022-07-20 9:30AM EDT490.000.050.000.000.00-5012.50%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO221021P001700002022-08-04 3:53PM EDT170.000.400.000.000.00-3050.00%
VOO221021P001750002022-07-21 3:43PM EDT175.000.260.000.000.00-5050.00%
VOO221021P001800002022-06-16 11:00AM EDT180.000.950.000.800.00-11282.47%
VOO221021P001850002022-05-20 2:06PM EDT185.000.800.004.800.00-11107.21%
VOO221021P001950002022-07-12 2:13PM EDT195.000.230.000.750.00-4774.02%
VOO221021P002000002022-07-28 1:45PM EDT200.000.200.000.000.00-1025.00%
VOO221021P002050002022-07-11 10:34AM EDT205.000.900.000.750.00--169.19%
VOO221021P002100002022-06-03 3:51PM EDT210.001.050.501.400.00-1276.88%
VOO221021P002150002022-04-25 12:47PM EDT215.001.850.104.800.00-1388.67%
VOO221021P002200002022-02-25 10:59AM EDT220.001.900.154.300.00-6684.06%
VOO221021P002250002022-07-05 12:15PM EDT225.000.800.000.750.00-4560.11%
VOO221021P002300002022-05-31 9:36AM EDT230.001.350.552.100.00-1970.95%
VOO221021P002350002022-06-14 11:08AM EDT235.002.500.751.650.00-1267.24%
VOO221021P002400002022-02-24 10:56AM EDT240.003.900.154.200.00--272.82%
VOO221021P002450002022-07-08 11:32AM EDT245.001.350.000.750.00-11251.81%
VOO221021P002500002022-08-03 10:51AM EDT250.000.240.000.000.00-1025.00%
VOO221021P002550002022-07-05 3:19PM EDT255.001.600.000.850.00-1554.42%
VOO221021P002600002022-08-05 12:18PM EDT260.000.800.000.000.00-1025.00%
VOO221021P002650002022-08-16 1:45PM EDT265.000.250.000.000.00-1025.00%
VOO221021P002700002022-07-21 10:09AM EDT270.001.250.000.000.00-1012.50%
VOO221021P002750002022-08-17 9:50AM EDT275.000.380.000.000.00-6012.50%
VOO221021P002800002022-08-12 12:54PM EDT280.000.450.000.000.00-1012.50%
VOO221021P002850002022-08-02 11:05AM EDT285.001.140.000.000.00-20012.50%
VOO221021P002900002022-07-27 3:39PM EDT290.001.550.000.000.00-1012.50%
VOO221021P002950002022-08-16 9:54AM EDT295.000.690.000.000.00-1012.50%
VOO221021P003000002022-08-15 2:21PM EDT300.000.820.000.000.00-2012.50%
VOO221021P003050002022-08-08 3:11PM EDT305.001.460.000.000.00-2012.50%
VOO221021P003100002022-08-10 3:12PM EDT310.001.150.000.000.00-2012.50%
VOO221021P003150002022-08-08 3:11PM EDT315.002.010.000.000.00-1012.50%
VOO221021P003200002022-08-10 2:00PM EDT320.001.570.000.000.00-11012.50%
VOO221021P003250002022-08-15 1:28PM EDT325.001.370.000.000.00-1012.50%
VOO221021P003300002022-08-17 11:48AM EDT330.001.750.000.000.00-606.25%
VOO221021P003350002022-08-16 10:36AM EDT335.001.900.000.000.00-106.25%
VOO221021P003400002022-08-17 11:48AM EDT340.002.450.000.000.00-106.25%
VOO221021P003450002022-08-16 10:47AM EDT345.002.550.000.000.00-106.25%
VOO221021P003500002022-08-17 1:42PM EDT350.003.000.000.000.00-606.25%
VOO221021P003550002022-08-17 1:48PM EDT355.003.600.000.000.00-706.25%
VOO221021P003600002022-08-17 10:35AM EDT360.004.400.000.000.00-103.13%
VOO221021P003650002022-08-17 1:41PM EDT365.005.200.000.000.00-103.13%
VOO221021P003700002022-08-17 10:58AM EDT370.006.480.000.000.00-803.13%
VOO221021P003750002022-08-17 10:59AM EDT375.007.600.000.000.00-13403.13%
VOO221021P003800002022-08-17 2:10PM EDT380.008.440.000.000.00-4001.56%
VOO221021P003850002022-08-17 9:30AM EDT385.0010.120.000.000.00-200.78%
VOO221021P003900002022-08-17 3:52PM EDT390.0012.100.000.000.00-3100.39%
VOO221021P003950002022-08-16 2:37PM EDT395.0012.700.000.000.00-800.00%
VOO221021P004000002022-08-16 2:37PM EDT400.0014.780.000.000.00-100.00%
VOO221021P004050002022-08-16 11:01AM EDT405.0018.800.000.000.00-100.00%
VOO221021P004100002022-08-10 11:04AM EDT410.0027.840.000.000.00-100.00%
VOO221021P004150002022-07-15 11:15AM EDT415.0061.6025.5026.600.00-2517.71%
VOO221021P004200002022-08-02 11:21AM EDT420.0044.500.000.000.00-100.00%
VOO221021P004250002022-08-03 3:39PM EDT425.0044.210.000.000.00-100.00%
VOO221021P004300002022-07-29 10:01AM EDT430.0054.000.000.000.00-100.00%
VOO221021P004350002022-05-31 2:45PM EDT435.0057.4087.1089.900.00--093.97%
VOO221021P004450002022-07-29 2:28PM EDT445.0066.000.000.000.00-100.00%
VOO221021P004500002022-05-09 9:46AM EDT450.0080.000.000.000.00-500.00%
VOO221021P004600002022-05-04 2:34PM EDT460.0080.0081.8085.300.00-1157.67%
VOO221021P004650002022-07-28 2:54PM EDT465.0091.000.000.000.00-400.00%
VOO221021P004800002022-05-04 2:35PM EDT480.0099.60101.60105.600.00--165.03%
VOO221021P004900002022-04-22 12:19PM EDT490.0095.00130.60134.800.00-21100.56%