Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
374.54+0.05 (+0.01%)
At close: 04:00PM EST
374.51 -0.03 (-0.01%)
Pre-market: 04:58AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230120C001500002021-11-10 6:55AM EST150.00257.90280.50285.500.00-20440.58%
VOO230120C001550002022-04-29 11:50AM EST155.00230.20224.50228.200.00-11180.93%
VOO230120C001700002022-11-01 10:10AM EST170.00183.79202.50205.600.00-11110.91%
VOO230120C001750002022-05-04 1:34PM EST175.00206.90201.80204.700.00-32136.96%
VOO230120C001800002022-06-23 8:45AM EST180.00167.50182.30185.900.00--400.00%
VOO230120C002000002022-06-13 11:17AM EST200.00149.20150.40153.900.00-220.00%
VOO230120C002050002022-05-04 1:34PM EST205.00177.80172.00175.400.00-12115.33%
VOO230120C002150002021-11-10 6:55AM EST215.00194.50215.50220.500.00-11302.49%
VOO230120C002200002022-09-06 8:30AM EST220.00143.000.000.000.00-240.00%
VOO230120C002300002021-11-10 6:55AM EST230.00130.00200.50205.500.00-11278.65%
VOO230120C002350002022-06-23 8:45AM EST235.00115.00129.30132.500.00-1210.00%
VOO230120C002400002022-12-01 3:43PM EST240.00135.800.000.000.00-700.00%
VOO230120C002500002022-07-18 2:37PM EST250.00105.60142.60146.300.00-1051141.72%
VOO230120C002550002021-11-10 6:55AM EST255.00156.50177.00182.000.00-39246.81%
VOO230120C002600002021-11-10 6:55AM EST260.00153.50172.00177.000.00-12240.05%
VOO230120C002650002022-10-21 8:45AM EST265.0075.5098.70101.700.00-72280.00%
VOO230120C002700002021-11-10 6:55AM EST270.00143.79163.00168.000.00-12229.45%
VOO230120C002750002022-12-01 1:45PM EST275.00100.200.000.000.00-100.00%
VOO230120C002800002022-12-01 3:43PM EST280.0096.000.000.000.00-300.00%
VOO230120C002850002022-12-01 10:59AM EST285.0090.500.000.000.00-200.00%
VOO230120C002900002022-09-29 9:30AM EST290.0051.0070.1071.700.00-290.00%
VOO230120C002950002022-12-01 3:43PM EST295.0081.100.000.000.00-700.00%
VOO230120C003000002022-12-01 3:43PM EST300.0076.200.000.000.00-200.00%
VOO230120C003050002022-11-09 11:15AM EST305.0048.100.000.000.00-100.00%
VOO230120C003100002022-12-01 1:42PM EST310.0065.500.000.000.00-600.00%
VOO230120C003150002022-11-30 3:16PM EST315.0058.200.000.000.00-900.00%
VOO230120C003200002022-11-29 1:32PM EST320.0044.600.000.000.00-100.00%
VOO230120C003250002022-11-30 3:59PM EST325.0050.800.000.000.00-100.00%
VOO230120C003300002022-11-01 12:35PM EST330.0032.1045.9047.100.00-116930.32%
VOO230120C003350002022-12-01 10:45AM EST335.0040.700.000.000.00-100.00%
VOO230120C003400002022-12-01 11:54AM EST340.0036.650.000.000.00-100.00%
VOO230120C003450002022-11-30 12:52PM EST345.0023.500.000.000.00-300.00%
VOO230120C003500002022-12-01 1:20PM EST350.0028.000.000.000.00-100.00%
VOO230120C003550002022-12-01 10:00AM EST355.0025.700.000.000.00-100.00%
VOO230120C003600002022-12-01 2:05PM EST360.0020.050.000.000.00-100.00%
VOO230120C003650002022-12-01 12:11PM EST365.0016.400.000.000.00-700.00%
VOO230120C003700002022-12-01 3:11PM EST370.0014.140.000.000.00-1500.00%
VOO230120C003750002022-12-01 1:45PM EST375.0010.640.000.000.00-5900.10%
VOO230120C003800002022-12-01 2:59PM EST380.008.300.000.000.00-2300.78%
VOO230120C003850002022-12-01 3:20PM EST385.005.900.000.000.00-2501.56%
VOO230120C003900002022-12-01 2:55PM EST390.004.250.000.000.00-703.13%
VOO230120C003950002022-12-01 3:52PM EST395.002.800.000.000.00-4403.13%
VOO230120C004000002022-12-01 1:56PM EST400.001.800.000.000.00-803.13%
VOO230120C004050002022-12-01 12:46PM EST405.001.050.000.000.00-906.25%
VOO230120C004100002022-12-01 3:12PM EST410.000.700.000.000.00-1406.25%
VOO230120C004150002022-12-01 3:12PM EST415.000.440.000.000.00-206.25%
VOO230120C004200002022-11-29 3:34PM EST420.000.130.000.000.00-106.25%
VOO230120C004250002022-12-01 10:07AM EST425.000.160.000.000.00-206.25%
VOO230120C004300002022-12-01 9:40AM EST430.000.150.000.000.00-106.25%
VOO230120C004350002022-11-30 3:37PM EST435.000.050.000.000.00-2606.25%
VOO230120C004400002022-12-01 9:57AM EST440.000.080.000.000.00-106.25%
VOO230120C004450002022-12-01 9:30AM EST445.000.050.000.000.00-5012.50%
VOO230120C004500002022-11-15 11:01AM EST450.000.120.000.000.00-4012.50%
VOO230120C004550002022-11-07 9:52AM EST455.000.050.000.000.00-6012.50%
VOO230120C004600002022-08-22 11:36AM EST460.000.600.004.800.00-119048.93%
VOO230120C004650002022-11-21 10:03AM EST465.000.210.000.000.00-40012.50%
VOO230120C004700002022-08-30 9:30AM EST470.000.200.000.400.00-209030.62%
VOO230120C004750002022-11-08 9:30AM EST475.000.050.000.000.00-1012.50%
VOO230120C004800002022-11-10 11:46AM EST480.000.050.000.000.00-2012.50%
VOO230120C004850002022-11-21 9:30AM EST485.000.050.000.000.00-1012.50%
VOO230120C004900002022-09-21 9:03AM EST490.000.300.000.150.00-12130.76%
VOO230120C004950002022-08-16 8:30AM EST495.000.200.000.000.00-110612.50%
VOO230120C005000002022-11-21 10:03AM EST500.000.180.000.000.00-40012.50%
VOO230120C005050002022-10-18 2:42PM EST505.000.050.000.750.00-510042.46%
VOO230120C005100002022-11-16 10:22AM EST510.000.040.000.000.00-10012.50%
VOO230120C005150002022-09-21 1:09PM EST515.000.050.000.750.00-12644.69%
VOO230120C005200002022-09-15 8:41AM EST520.000.050.002.150.00-44955.71%
VOO230120C005250002022-04-29 11:56AM EST525.000.400.000.750.00-572046.86%
VOO230120C005300002022-05-06 11:02AM EST530.000.250.000.950.00-242249.85%
VOO230120C005350002022-03-24 10:20AM EST535.000.550.000.750.00-21748.98%
VOO230120C005400002022-02-17 3:26PM EST540.000.600.005.000.00-1962.43%
VOO230120C005450002022-08-22 8:43AM EST545.000.050.000.000.00-2825.00%
VOO230120C005500002021-12-20 12:25PM EST550.002.050.003.200.00-4659.29%
VOO230120C005550002022-10-14 8:30AM EST555.000.050.000.750.00-13853.03%
VOO230120C005600002022-11-16 3:45PM EST560.000.030.000.000.00-2025.00%
VOO230120C005700002022-03-02 12:47PM EST570.000.500.000.600.00-12354.10%
VOO230120C005750002022-01-18 9:30AM EST575.000.500.000.000.00--125.00%
VOO230120C005800002022-03-11 9:30AM EST580.000.250.001.250.00-212756.25%
VOO230120C005900002022-01-24 12:30PM EST590.000.450.001.500.00-11311259.67%
VOO230120C006000002022-09-13 9:52AM EST600.000.050.000.750.00-322455.76%
VOO230120C006100002022-10-11 1:40PM EST610.000.100.001.150.00-22860.82%
VOO230120C006150002021-11-10 6:55AM EST615.000.400.005.000.00--178.58%
VOO230120C006200002022-01-24 12:14PM EST620.000.400.000.600.00--2057.37%
VOO230120C006300002022-01-24 9:33AM EST630.000.350.000.500.00--2057.62%
VOO230120C006400002022-01-24 12:21PM EST640.000.400.000.600.00--2060.40%
VOO230120C006500002022-08-22 9:14AM EST650.000.270.000.000.00-12425.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230120P001500002022-11-22 1:07PM EST150.000.080.000.000.00-1050.00%
VOO230120P001550002022-11-29 11:09AM EST155.000.030.000.000.00-1050.00%
VOO230120P001600002022-06-10 12:38PM EST160.000.950.300.850.00--1107.96%
VOO230120P001650002022-05-06 10:24AM EST165.001.520.001.300.00-13106.25%
VOO230120P001700002022-11-07 9:30AM EST170.000.150.000.000.00-1050.00%
VOO230120P001750002022-10-14 9:01AM EST175.000.350.000.400.00-11484.77%
VOO230120P001800002022-10-20 2:21PM EST180.000.250.000.750.00-101188.67%
VOO230120P001850002022-06-21 10:04AM EST185.001.750.451.300.00-2897.07%
VOO230120P001900002022-09-22 11:24AM EST190.000.550.350.600.00-1185.45%
VOO230120P001950002022-03-08 11:23AM EST195.002.800.852.350.00-126100.66%
VOO230120P002000002022-11-23 1:17PM EST200.000.080.000.000.00-1025.00%
VOO230120P002050002022-11-10 9:56AM EST205.000.200.000.000.00-10025.00%
VOO230120P002100002022-10-10 9:33AM EST210.001.200.050.350.00-11365.82%
VOO230120P002150002022-09-29 12:48PM EST215.001.300.100.850.00-1271.26%
VOO230120P002200002022-11-29 9:47AM EST220.000.100.000.000.00-16025.00%
VOO230120P002250002022-10-18 1:05PM EST225.001.000.050.750.00-112164.40%
VOO230120P002300002022-11-29 9:45AM EST230.000.100.000.000.00-18025.00%
VOO230120P002350002022-11-29 9:44AM EST235.000.100.000.000.00-4025.00%
VOO230120P002400002022-11-18 12:33PM EST240.000.260.000.000.00-1025.00%
VOO230120P002450002022-12-01 3:21PM EST245.000.250.000.000.00-2025.00%
VOO230120P002500002022-12-01 12:14PM EST250.000.160.000.000.00-2025.00%
VOO230120P002550002022-11-22 3:26PM EST255.000.200.000.000.00-4025.00%
VOO230120P002600002022-11-18 1:45PM EST260.000.300.000.000.00-4025.00%
VOO230120P002650002022-10-31 10:10AM EST265.001.000.200.400.00-124045.70%
VOO230120P002700002022-11-23 11:20AM EST270.000.300.000.000.00-1012.50%
VOO230120P002750002022-12-01 1:52PM EST275.000.250.000.000.00-1012.50%
VOO230120P002800002022-11-21 10:57AM EST280.000.500.000.000.00-1012.50%
VOO230120P002850002022-11-28 1:20PM EST285.000.500.250.450.00-224737.94%
VOO230120P002900002022-11-22 3:42PM EST290.000.590.000.000.00-8012.50%
VOO230120P002950002022-11-25 10:35AM EST295.000.530.000.000.00-6012.50%
VOO230120P003000002022-12-01 1:32PM EST300.000.520.000.000.00-10012.50%
VOO230120P003050002022-12-01 12:19PM EST305.000.550.000.000.00-14012.50%
VOO230120P003100002022-12-01 10:38AM EST310.000.640.000.000.00-1012.50%
VOO230120P003150002022-11-30 3:49PM EST315.000.800.000.000.00-5012.50%
VOO230120P003200002022-12-01 2:26PM EST320.000.900.000.000.00-906.25%
VOO230120P003250002022-12-01 3:12PM EST325.001.100.000.000.00-206.25%
VOO230120P003300002022-12-01 1:14PM EST330.001.400.000.000.00-306.25%
VOO230120P003350002022-12-01 3:17PM EST335.001.750.000.000.00-206.25%
VOO230120P003400002022-12-01 2:17PM EST340.002.400.000.000.00-806.25%
VOO230120P003450002022-12-01 12:30PM EST345.002.990.000.000.00-206.25%
VOO230120P003500002022-12-01 2:18PM EST350.003.800.000.000.00-1203.13%
VOO230120P003550002022-12-01 3:46PM EST355.004.400.000.000.00-503.13%
VOO230120P003600002022-12-01 3:44PM EST360.005.400.000.000.00-1803.13%
VOO230120P003650002022-12-01 3:27PM EST365.007.300.000.000.00-501.56%
VOO230120P003700002022-11-30 3:27PM EST370.009.830.000.000.00-8100.78%
VOO230120P003750002022-12-01 12:39PM EST375.0011.030.000.000.00-300.00%
VOO230120P003800002022-11-30 1:30PM EST380.0020.780.000.000.00-100.00%
VOO230120P003850002022-11-30 11:30AM EST385.0024.400.000.000.00-300.00%
VOO230120P003900002022-12-01 12:39PM EST390.0019.690.000.000.00-100.00%
VOO230120P003950002022-11-30 11:53AM EST395.0033.160.000.000.00-100.00%
VOO230120P004000002022-11-25 9:37AM EST400.0031.760.000.000.00-400.00%
VOO230120P004050002022-11-28 3:34PM EST405.0042.500.000.000.00-200.00%
VOO230120P004100002022-08-25 12:08PM EST410.0035.0070.0074.100.00-11991.00%
VOO230120P004150002022-11-03 1:44PM EST415.0072.500.000.000.00-300.00%
VOO230120P004200002022-11-30 11:07AM EST420.0057.800.000.000.00-200.00%
VOO230120P004250002022-08-11 11:29AM EST425.0042.0051.3054.200.00-1532.86%
VOO230120P004300002022-10-10 9:18AM EST430.0097.700.000.000.00-1700.00%
VOO230120P004350002022-05-05 2:30PM EST435.0064.0061.2062.900.00-21732.36%
VOO230120P004400002022-06-01 9:42AM EST440.0066.7993.7097.400.00-1295.38%
VOO230120P004450002022-05-05 11:25AM EST445.0068.0069.6071.500.00-21829.25%
VOO230120P004500002022-03-24 11:28AM EST450.0049.7062.0065.200.00-560.00%
VOO230120P004550002022-05-04 2:43PM EST455.00101.2078.3080.900.00-21327.47%
VOO230120P004600002022-03-24 12:32PM EST460.0055.8069.0073.000.00-330.00%
VOO230120P004650002022-03-24 11:28AM EST465.0060.0073.5077.100.00--10.00%
VOO230120P004700002022-05-04 1:34PM EST470.0089.9091.5095.300.00--10.00%
VOO230120P004750002022-05-04 1:33PM EST475.0094.0096.60100.300.00-110.00%
VOO230120P004800002022-03-24 11:27AM EST480.0072.1087.5092.000.00-1110.00%
VOO230120P004850002022-05-04 1:35PM EST485.00104.70106.50110.600.00--229.69%
VOO230120P004900002022-05-04 1:35PM EST490.00109.60111.70115.500.00--626.95%
VOO230120P005000002022-11-10 12:19PM EST500.00140.000.000.000.00--00.00%
VOO230120P005500002021-10-26 11:30AM EST550.00133.50130.50135.500.00-300.00%
VOO230120P005650002022-05-04 1:34PM EST565.00184.40186.10190.500.00--139.45%
VOO230120P006450002022-05-05 2:50PM EST645.00266.00266.00270.400.00--2000.00%
VOO230120P006500002022-01-21 3:21PM EST650.00247.00249.50254.500.00-200.00%