Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230120C001500002021-11-10 7:55AM EDT150.00257.90280.50285.500.00-20232.29%
VOO230120C001550002022-04-29 12:50PM EDT155.00230.20201.50205.300.00-1161.19%
VOO230120C001700002021-11-30 12:42PM EDT170.00253.50265.50270.500.00-11213.82%
VOO230120C001750002022-05-04 2:34PM EDT175.00206.90181.80185.700.00-3255.12%
VOO230120C001800002021-11-10 7:55AM EDT180.00143.22250.50255.500.00--0191.93%
VOO230120C002000002022-05-04 11:15AM EDT200.00182.00157.50161.200.00-1047.96%
VOO230120C002050002022-05-04 2:34PM EDT205.00177.80152.50156.500.00-1247.24%
VOO230120C002150002021-11-10 7:55AM EDT215.00194.50215.50220.500.00-11156.95%
VOO230120C002200002022-02-10 11:32AM EDT220.00200.00166.00170.700.00-2589.83%
VOO230120C002300002021-11-10 7:55AM EDT230.00130.00200.50205.500.00-11144.41%
VOO230120C002350002021-11-10 7:55AM EDT235.00158.50196.00201.000.00-12141.14%
VOO230120C002400002022-03-17 10:56AM EDT240.00161.00163.10168.000.00-11101.45%
VOO230120C002500002022-05-20 12:40PM EDT250.00109.30110.70113.90-17.80-14.00%35238.34%
VOO230120C002550002021-11-10 7:55AM EDT255.00156.50177.00182.000.00-39127.58%
VOO230120C002600002021-11-10 7:55AM EDT260.00153.50172.00177.000.00-12124.08%
VOO230120C002650002021-12-23 10:39AM EDT265.00170.50140.50144.500.00-13989.33%
VOO230120C002700002021-11-10 7:55AM EDT270.00143.79163.00168.000.00-12118.47%
VOO230120C002750002022-05-06 10:46AM EDT275.00103.0089.3091.200.00-14234.26%
VOO230120C002800002021-12-01 4:17PM EDT280.00141.00158.00163.000.00-15117.53%
VOO230120C002850002022-02-07 1:29PM EDT285.00130.00112.60117.500.00-1270.52%
VOO230120C002900002021-12-23 11:12AM EDT290.00148.00118.00122.300.00-13478.74%
VOO230120C002950002022-05-10 10:23AM EDT295.0085.4072.2074.700.00-1524032.40%
VOO230120C003000002022-05-16 3:48PM EDT300.0070.3068.4070.700.00-195931.89%
VOO230120C003050002022-03-23 12:03PM EDT305.00114.2094.6099.100.00-53062.67%
VOO230120C003100002022-05-06 9:56AM EDT310.0077.0060.8062.800.00-1630.76%
VOO230120C003150002022-02-24 10:40AM EDT315.0078.60107.20111.900.00-3680.01%
VOO230120C003200002022-02-11 1:10PM EDT320.00101.0080.3083.000.00-1855.35%
VOO230120C003250002022-05-11 9:53AM EDT325.0061.0049.4051.600.00-23529.15%
VOO230120C003300002022-05-05 1:09PM EDT330.0067.8046.0047.800.00-13815628.39%
VOO230120C003350002022-05-03 10:35AM EDT335.0064.3042.8044.500.00-807628.02%
VOO230120C003400002022-05-13 1:21PM EDT340.0049.0038.5041.100.00-17727.46%
VOO230120C003450002022-05-03 10:32AM EDT345.0056.8036.0037.700.00-5811326.81%
VOO230120C003500002022-05-20 2:07PM EDT350.0030.0032.8034.50-6.23-17.20%39126.25%
VOO230120C003550002022-05-19 10:20AM EDT355.0032.6530.1031.800.00-13626.01%
VOO230120C003600002022-05-20 10:52AM EDT360.0027.5027.5028.90-7.78-22.05%128425.50%
VOO230120C003650002022-05-20 3:44PM EDT365.0024.5024.5026.10-1.55-5.95%24624.97%
VOO230120C003700002022-05-20 3:30PM EDT370.0020.5021.9023.10-3.05-12.95%311824.15%
VOO230120C003750002022-05-20 10:11AM EDT375.0020.5019.0020.90-7.95-27.94%12623.90%
VOO230120C003800002022-05-20 9:38AM EDT380.0018.0016.9018.50-0.70-3.74%335123.36%
VOO230120C003850002022-05-20 9:38AM EDT385.0016.8014.4016.20+1.10+7.01%14722.78%
VOO230120C003900002022-05-20 1:17PM EDT390.0011.3012.8014.10-2.60-18.71%27422.24%
VOO230120C003950002022-04-25 2:08PM EDT395.0012.2010.7012.200.00-13621.75%
VOO230120C004000002022-05-20 2:32PM EDT400.008.109.8010.30-1.90-19.00%2820221.10%
VOO230120C004050002022-05-20 3:02PM EDT405.007.007.708.70-2.60-27.08%111820.60%
VOO230120C004100002022-05-20 10:47AM EDT410.007.006.507.30-0.80-10.26%47620.13%
VOO230120C004150002022-05-19 12:16PM EDT415.005.005.206.20-1.90-27.54%18019.86%
VOO230120C004200002022-05-20 1:14PM EDT420.003.834.305.10-1.67-30.36%516419.42%
VOO230120C004250002022-05-19 3:53PM EDT425.003.903.404.200.00-740319.07%
VOO230120C004300002022-05-19 9:30AM EDT430.003.502.653.400.00-112018.70%
VOO230120C004350002022-05-06 10:29AM EDT435.005.102.002.750.00-116018.40%
VOO230120C004400002022-05-20 3:44PM EDT440.001.921.602.15-0.21-9.86%19117.99%
VOO230120C004450002022-05-18 3:11PM EDT445.001.951.201.700.00-46717.71%
VOO230120C004500002022-05-20 2:04PM EDT450.001.150.901.50-0.15-11.54%427717.89%
VOO230120C004550002022-05-19 12:53PM EDT455.001.100.651.200.00-87017.71%
VOO230120C004600002022-05-20 3:10PM EDT460.000.700.401.00-0.82-53.95%1721217.69%
VOO230120C004650002022-05-19 12:47PM EDT465.000.600.251.100.00-121018.62%
VOO230120C004700002022-05-12 9:37AM EDT470.001.000.151.000.00-210118.87%
VOO230120C004750002022-05-10 3:30PM EDT475.000.750.400.900.00-377319.08%
VOO230120C004800002022-05-19 2:11PM EDT480.000.390.050.800.00-114619.24%
VOO230120C004850002022-05-10 1:25PM EDT485.000.970.000.800.00-3122319.79%
VOO230120C004900002022-04-25 2:45PM EDT490.001.300.001.000.00-11921.13%
VOO230120C004950002022-04-05 2:16PM EDT495.002.800.002.300.00-219825.53%
VOO230120C005000002022-05-18 11:21AM EDT500.000.300.050.500.00-127219.83%
VOO230120C005050002022-05-20 1:19PM EDT505.000.200.050.40-0.30-60.00%454719.65%
VOO230120C005100002022-05-12 9:36AM EDT510.000.150.000.500.00-354220.79%
VOO230120C005150002022-03-28 2:40PM EDT515.001.400.000.900.00-12223.33%
VOO230120C005200002022-05-12 9:30AM EDT520.000.240.000.000.00-3486.25%
VOO230120C005250002022-04-29 12:56PM EDT525.000.400.000.750.00-572023.61%
VOO230120C005300002022-05-06 12:02PM EDT530.000.250.000.750.00-242224.07%
VOO230120C005350002022-03-24 11:20AM EDT535.000.550.000.750.00-21724.55%
VOO230120C005400002022-02-17 4:26PM EDT540.000.600.005.000.00-1936.39%
VOO230120C005450002021-12-29 12:34PM EDT545.002.000.055.000.00-6736.96%
VOO230120C005500002021-12-20 1:25PM EDT550.002.050.003.200.00-4633.83%
VOO230120C005550002022-05-11 9:30AM EDT555.000.050.000.150.00-43221.29%
VOO230120C005600002022-05-04 3:51PM EDT560.000.050.000.150.00-429121.68%
VOO230120C005700002022-03-02 1:47PM EDT570.000.500.000.600.00-12326.75%
VOO230120C005750002022-01-18 10:30AM EDT575.000.500.000.000.00--112.50%
VOO230120C005800002022-03-11 10:30AM EDT580.000.250.001.250.00-212730.90%
VOO230120C005900002022-01-24 1:30PM EDT590.000.450.001.500.00-11311232.76%
VOO230120C006000002022-04-26 1:18PM EDT600.000.150.000.500.00-1022128.42%
VOO230120C006100002022-05-03 10:07AM EDT610.000.050.000.750.00-12830.90%
VOO230120C006150002021-11-10 7:55AM EDT615.000.400.005.000.00--144.22%
VOO230120C006200002022-01-24 1:14PM EDT620.000.400.000.600.00--2030.68%
VOO230120C006300002022-01-24 10:33AM EDT630.000.350.000.500.00--2030.64%
VOO230120C006400002022-01-24 1:21PM EDT640.000.400.000.600.00--2032.13%
VOO230120C006500002022-01-24 1:21PM EDT650.000.350.000.500.00--2032.03%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230120P001500002022-05-20 12:47PM EDT150.001.200.701.45+0.10+9.09%123655.26%
VOO230120P001550002022-05-03 1:09PM EDT155.001.200.251.550.00-27951.83%
VOO230120P001650002022-05-06 11:24AM EDT165.001.520.952.100.00-1352.91%
VOO230120P001850002021-11-10 7:55AM EDT185.005.000.005.000.00--650.67%
VOO230120P001900002022-04-26 3:55PM EDT190.001.751.602.750.00--249.93%
VOO230120P001950002022-03-08 12:23PM EDT195.002.800.852.350.00-12646.56%
VOO230120P002000002022-05-20 3:30PM EDT200.002.501.952.70-0.25-9.09%15246.27%
VOO230120P002100002022-05-20 2:31PM EDT210.003.182.403.20+0.38+13.57%1244.68%
VOO230120P002150002022-04-25 1:12PM EDT215.002.482.903.400.00--143.67%
VOO230120P002200002022-01-24 1:24PM EDT220.004.502.805.700.00-51748.13%
VOO230120P002250002022-02-23 10:46AM EDT225.003.051.653.400.00-3440.44%
VOO230120P002300002022-05-20 3:27PM EDT230.004.103.704.100.00-103040.78%
VOO230120P002350002022-05-20 11:49AM EDT235.004.243.704.40-0.16-3.64%1739.93%
VOO230120P002400002022-05-12 3:43PM EDT240.005.044.304.700.00-11839.05%
VOO230120P002450002022-05-17 10:39AM EDT245.004.004.405.100.00-119838.36%
VOO230120P002500002022-05-20 3:26PM EDT250.005.804.805.50+1.80+45.00%123037.60%
VOO230120P002550002022-05-18 1:47PM EDT255.005.505.205.900.00-3436.81%
VOO230120P002600002022-05-18 10:29AM EDT260.005.205.706.400.00-213236.15%
VOO230120P002650002022-05-17 3:38PM EDT265.004.996.306.900.00-124035.44%
VOO230120P002700002022-05-11 1:30PM EDT270.007.506.607.500.00-14834.83%
VOO230120P002750002022-05-18 11:26AM EDT275.007.007.308.100.00-114434.16%
VOO230120P002800002022-05-18 1:36PM EDT280.008.058.008.700.00-14933.44%
VOO230120P002850002022-05-18 10:19AM EDT285.007.868.709.600.00-381433.07%
VOO230120P002900002022-05-11 2:10PM EDT290.0011.209.6010.200.00-24032.22%
VOO230120P002950002022-05-20 2:17PM EDT295.0012.0010.4011.10+1.10+10.09%28231.70%
VOO230120P003000002022-05-20 12:42PM EDT300.0013.0011.3012.00+2.80+27.45%1721931.11%
VOO230120P003050002022-05-18 9:56AM EDT305.0010.8012.1013.000.00-432930.55%
VOO230120P003100002022-05-20 12:16PM EDT310.0014.8013.2014.20+2.15+17.00%117330.15%
VOO230120P003150002022-05-18 3:22PM EDT315.0015.1114.5015.200.00-710829.44%
VOO230120P003200002022-05-20 12:09PM EDT320.0016.9715.4016.50+1.30+8.30%15328.97%
VOO230120P003250002022-05-12 2:49PM EDT325.0020.0016.5018.000.00-11528.60%
VOO230120P003300002022-05-20 3:19PM EDT330.0021.0018.6019.40+4.70+28.83%696928.05%
VOO230120P003350002022-04-22 1:29PM EDT335.0013.2020.0020.900.00-889227.50%
VOO230120P003400002022-05-20 11:13AM EDT340.0023.0521.3022.70+1.45+6.71%422727.14%
VOO230120P003450002022-05-19 10:37AM EDT345.0024.4022.7024.700.00-12326.85%
VOO230120P003500002022-05-20 1:07PM EDT350.0028.5024.7026.00+6.90+31.94%334025.85%
VOO230120P003550002022-05-19 12:21PM EDT355.0027.5426.9028.100.00-49425.45%
VOO230120P003600002022-05-19 9:36AM EDT360.0030.0029.0030.300.00-110125.03%
VOO230120P003650002022-05-13 12:08PM EDT365.0026.9830.8032.800.00-19024.75%
VOO230120P003700002022-05-18 9:44AM EDT370.0029.0033.4034.600.00-18923.76%
VOO230120P003750002022-05-09 10:47AM EDT375.0033.5835.6037.200.00-13523.34%
VOO230120P003800002022-05-13 10:18AM EDT380.0035.3838.2040.100.00-411423.05%
VOO230120P003850002022-05-19 2:14PM EDT385.0041.3540.7043.600.00-12623.18%
VOO230120P003900002022-05-09 3:35PM EDT390.0042.0043.9046.300.00-95322.47%
VOO230120P003950002022-05-13 9:50AM EDT395.0044.2246.9049.400.00-11821.98%
VOO230120P004000002022-05-13 12:48PM EDT400.0051.9750.2052.700.00-314421.55%
VOO230120P004050002022-05-19 3:30PM EDT405.0055.0053.6056.500.00-43321.48%
VOO230120P004100002022-05-09 9:30AM EDT410.0053.5057.0059.800.00-31720.74%
VOO230120P004150002022-05-16 1:23PM EDT415.0054.0060.8063.100.00-2919.79%
VOO230120P004200002022-05-12 3:59PM EDT420.0060.0065.0068.100.00-52720.75%
VOO230120P004250002022-04-06 9:30AM EDT425.0036.2053.8057.700.00-360.00%
VOO230120P004300002022-04-28 10:34AM EDT430.0054.0073.4076.600.00-12220.57%
VOO230120P004350002022-05-05 3:30PM EDT435.0064.0077.8081.000.00-21720.53%
VOO230120P004400002022-04-28 10:34AM EDT440.0061.0082.3085.600.00-11720.70%
VOO230120P004450002022-05-05 12:25PM EDT445.0068.0086.8090.500.00-21821.31%
VOO230120P004500002022-03-24 12:28PM EDT450.0049.7062.0065.200.00-560.00%
VOO230120P004550002022-05-04 3:43PM EDT455.00101.2096.10100.500.00-21322.80%
VOO230120P004600002022-03-24 1:32PM EDT460.0055.8069.0073.000.00-330.00%
VOO230120P004650002022-03-24 12:28PM EDT465.0060.0073.5077.100.00--10.00%
VOO230120P004700002022-05-04 2:34PM EDT470.0089.90110.70115.000.00--123.99%
VOO230120P004750002022-05-04 2:33PM EDT475.0094.00115.80120.000.00-1124.66%
VOO230120P004800002022-03-24 12:27PM EDT480.0072.1087.5092.000.00-1110.00%
VOO230120P004850002022-05-04 2:35PM EDT485.00104.70125.50130.000.00--225.97%
VOO230120P004900002022-05-04 2:35PM EDT490.00109.60130.70135.000.00--626.60%
VOO230120P005500002021-10-26 12:30PM EDT550.00133.50130.50135.500.00-300.00%
VOO230120P005650002022-05-04 2:34PM EDT565.00184.40205.50210.000.00--135.04%
VOO230120P006450002022-05-05 3:50PM EDT645.00266.00285.20289.900.00--20042.13%
VOO230120P006500002022-01-21 4:21PM EDT650.00247.00249.50254.500.00-200.00%