Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
371.81+3.93 (+1.07%)
At close: 04:00PM EST
371.47 -0.34 (-0.09%)
Pre-market: 07:21AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230421C001700002023-01-18 10:55AM EST170.00195.800.000.000.00--20.00%
VOO230421C001900002022-12-20 10:06AM EST190.00162.30167.60170.700.00--20.00%
VOO230421C002000002022-10-12 9:21AM EST200.00133.700.000.000.00--590.00%
VOO230421C002050002022-12-20 10:06AM EST205.00147.60153.50155.900.00--10.00%
VOO230421C002150002022-12-01 10:00AM EST215.00163.50136.70140.200.00--00.00%
VOO230421C002250002022-09-08 9:37AM EST225.00144.60112.00116.500.00--30.00%
VOO230421C002400002022-12-14 3:47PM EST240.00129.05126.10129.200.00--50.00%
VOO230421C002500002022-12-14 3:46PM EST250.00119.09116.60119.300.00-21210.00%
VOO230421C002550002022-10-11 8:47AM EST255.0082.400.000.000.00-11110.00%
VOO230421C002600002022-09-08 1:05PM EST260.00112.6080.8084.500.00-250.00%
VOO230421C002650002022-09-09 8:39AM EST265.00110.0076.8078.900.00-140.00%
VOO230421C002700002023-01-12 1:20PM EST270.0098.700.000.000.00-120.00%
VOO230421C002750002022-12-13 11:48AM EST275.0099.0091.9093.300.00-160.00%
VOO230421C002800002022-10-25 8:45AM EST280.0078.7093.5095.900.00-202148.39%
VOO230421C002850002022-10-24 9:03AM EST285.0070.800.000.000.00-1230.00%
VOO230421C002900002022-11-01 11:55AM EST290.0072.0088.4090.400.00-1153.61%
VOO230421C002950002022-11-22 11:32AM EST295.0076.5060.7061.600.00-1210.00%
VOO230421C003000002023-01-11 9:53AM EST300.0065.000.000.000.00-140.00%
VOO230421C003050002022-09-07 12:50PM EST305.0070.8046.7047.600.00--10.00%
VOO230421C003100002023-01-19 12:40PM EST310.0051.950.000.000.00-1130.00%
VOO230421C003150002022-12-09 3:50PM EST315.0055.2047.4049.000.00--10.00%
VOO230421C003200002023-01-20 3:03PM EST320.0048.000.000.000.00-1170.00%
VOO230421C003250002022-12-13 10:15AM EST325.0057.1045.7046.400.00--60.00%
VOO230421C003300002023-01-20 2:51PM EST330.0038.720.000.000.00-1310.00%
VOO230421C003350002023-01-20 10:17AM EST335.0031.830.000.000.00-4240.00%
VOO230421C003400002023-01-23 12:59PM EST340.0036.010.000.000.00-1120.00%
VOO230421C003450002023-01-25 2:17PM EST345.0030.330.000.000.00-2830.00%
VOO230421C003500002023-01-23 11:03AM EST350.0027.200.000.000.00-11120.00%
VOO230421C003550002023-01-19 11:26AM EST355.0016.800.000.000.00-1660.00%
VOO230421C003600002023-01-26 3:59PM EST360.0021.700.000.000.00-611120.00%
VOO230421C003650002023-01-25 1:01PM EST365.0014.240.000.000.00-21750.00%
VOO230421C003700002023-01-26 1:38PM EST370.0014.000.000.000.00-91320.00%
VOO230421C003750002023-01-26 2:21PM EST375.0011.200.000.000.00-51280.39%
VOO230421C003800002023-01-26 3:02PM EST380.008.540.000.000.00-302980.78%
VOO230421C003850002023-01-26 3:27PM EST385.006.700.000.000.00-101971.56%
VOO230421C003900002023-01-26 3:27PM EST390.004.800.000.000.00-62651.56%
VOO230421C003950002023-01-25 2:23PM EST395.002.750.000.000.00-52003.13%
VOO230421C004000002023-01-26 3:06PM EST400.002.220.000.000.00-133953.13%
VOO230421C004050002023-01-26 3:59PM EST405.001.590.000.000.00-13573.13%
VOO230421C004100002023-01-26 9:36AM EST410.001.000.000.000.00-24093.13%
VOO230421C004150002023-01-26 1:47PM EST415.000.650.000.000.00-31,0366.25%
VOO230421C004200002023-01-25 11:01AM EST420.000.310.000.000.00-4706.25%
VOO230421C004250002023-01-23 3:43PM EST425.000.250.000.000.00-2256.25%
VOO230421C004300002023-01-20 2:42PM EST430.000.100.000.000.00-101,0556.25%
VOO230421C004350002023-01-26 11:06AM EST435.000.200.000.000.00-396.25%
VOO230421C004400002023-01-23 1:20PM EST440.000.150.000.000.00-9206.25%
VOO230421C004450002023-01-19 3:01PM EST445.000.080.000.000.00-176.25%
VOO230421C004500002023-01-19 3:02PM EST450.000.100.000.000.00-366.25%
VOO230421C004550002023-01-17 1:24PM EST455.000.070.000.000.00--26.25%
VOO230421C004650002022-11-15 9:30AM EST465.000.450.000.000.00-11112.50%
VOO230421C004700002022-11-03 11:43AM EST470.000.310.050.300.00-2423.10%
VOO230421C004750002022-10-24 1:40PM EST475.000.500.000.350.00-203724.54%
VOO230421C004850002022-09-09 1:33PM EST485.000.500.000.800.00-5829.99%
VOO230421C004900002022-12-15 9:30AM EST490.000.100.000.750.00--130.58%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230421P001650002023-01-12 2:44PM EST165.000.250.000.000.00-21625.00%
VOO230421P001700002022-11-15 1:04PM EST170.000.550.050.300.00-101765.72%
VOO230421P001800002022-12-15 2:17PM EST180.000.350.000.550.00-1264.75%
VOO230421P001850002022-12-16 11:42AM EST185.000.330.000.750.00-2465.14%
VOO230421P001900002023-01-24 10:36AM EST190.000.150.000.000.00-1425.00%
VOO230421P001950002022-10-10 9:40AM EST195.002.080.551.600.00-1171.26%
VOO230421P002000002022-10-25 10:56AM EST200.001.380.000.750.00-31058.45%
VOO230421P002050002022-11-18 11:01AM EST205.000.630.200.900.00-5559.55%
VOO230421P002100002022-12-02 1:25PM EST210.000.540.100.650.00-11154.30%
VOO230421P002200002023-01-04 9:30AM EST220.000.420.000.000.00-3425.00%
VOO230421P002250002023-01-18 10:56AM EST225.000.300.000.000.00-1625.00%
VOO230421P002300002022-11-29 10:58AM EST230.000.950.000.000.00-2425.00%
VOO230421P002350002022-12-12 3:36PM EST235.000.850.150.750.00-1149.66%
VOO230421P002400002023-01-19 2:50PM EST240.000.400.000.000.00-11112.50%
VOO230421P002450002023-01-18 11:07AM EST245.000.430.000.000.00-11512.50%
VOO230421P002500002023-01-23 10:20AM EST250.000.450.000.000.00-11012.50%
VOO230421P002550002023-01-18 2:44PM EST255.000.450.000.000.00-12,08812.50%
VOO230421P002600002023-01-18 10:57AM EST260.000.550.000.000.00-12812.50%
VOO230421P002650002023-01-26 2:15PM EST265.000.450.000.000.00-13412.50%
VOO230421P002700002023-01-23 9:30AM EST270.000.780.000.000.00-2080812.50%
VOO230421P002750002023-01-12 9:30AM EST275.000.900.000.000.00-42112.50%
VOO230421P002800002023-01-11 10:55AM EST280.000.600.000.000.00-510712.50%
VOO230421P002850002023-01-20 9:43AM EST285.001.250.000.000.00-87612.50%
VOO230421P002900002023-01-18 3:58PM EST290.001.330.000.000.00-135412.50%
VOO230421P002950002023-01-19 11:07AM EST295.001.820.000.000.00-102412.50%
VOO230421P003000002023-01-26 11:27AM EST300.001.200.000.000.00-348912.50%
VOO230421P003050002023-01-26 3:25PM EST305.001.300.000.000.00-2416.25%
VOO230421P003100002023-01-25 11:00AM EST310.002.100.000.000.00-1376.25%
VOO230421P003150002023-01-23 1:56PM EST315.002.050.000.000.00-6536.25%
VOO230421P003200002023-01-26 9:51AM EST320.002.210.000.000.00-21796.25%
VOO230421P003250002023-01-25 12:35PM EST325.003.260.000.000.00-2586.25%
VOO230421P003300002023-01-26 12:45PM EST330.002.950.000.000.00-33616.25%
VOO230421P003350002023-01-26 3:06PM EST335.003.480.000.000.00-3676.25%
VOO230421P003400002023-01-26 3:06PM EST340.003.960.000.000.00-29743.13%
VOO230421P003450002023-01-26 3:27PM EST345.004.600.000.000.00-98713.13%
VOO230421P003500002023-01-26 3:57PM EST350.005.500.000.000.00-402813.13%
VOO230421P003550002023-01-23 2:28PM EST355.008.000.000.000.00-41741.56%
VOO230421P003600002023-01-26 2:22PM EST360.008.000.000.000.00-5521.56%
VOO230421P003650002023-01-25 9:53AM EST365.0012.800.000.000.00-1440.78%
VOO230421P003700002023-01-23 11:53AM EST370.0012.800.000.000.00-3410.20%
VOO230421P003750002023-01-20 1:37PM EST375.0019.150.000.000.00-1550.00%
VOO230421P003800002023-01-18 2:10PM EST380.0022.000.000.000.00-1230.00%
VOO230421P003850002023-01-20 2:46PM EST385.0025.020.000.000.00-1100.00%
VOO230421P003900002023-01-13 3:30PM EST390.0025.900.000.000.00-180.00%
VOO230421P003950002022-10-25 9:15AM EST395.0049.1031.4032.600.00-32325.46%
VOO230421P004000002022-12-16 1:25PM EST400.0049.7232.9034.700.00-8022.94%
VOO230421P004100002022-11-11 3:30PM EST410.0047.0049.0051.200.00--237.39%
VOO230421P004150002022-11-09 12:38PM EST415.0067.8953.4055.700.00-4638.60%
VOO230421P004200002022-09-09 11:11AM EST420.0052.3084.1089.000.00-1078.46%
VOO230421P004250002022-11-22 3:50PM EST425.0058.2074.5076.800.00--057.70%
VOO230421P004500002022-12-13 11:41AM EST450.0079.1084.5086.900.00-20044.02%
VOO230421P004550002022-12-13 10:23AM EST455.0083.0089.7091.700.00--045.11%
VOO230421P004650002022-09-13 2:11PM EST465.00102.90125.80129.400.00-1089.92%
VOO230421P004750002022-09-21 1:00PM EST475.00121.00130.70134.700.00-28085.96%