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
370.71 -1.10 (-0.30%)
Pre-market: 07:51AM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230616C001750002022-09-08 9:36AM EST175.00193.30160.30165.000.00--10.00%
VOO230616C001800002022-08-12 1:21PM EST180.00212.00192.70197.500.00-282876.26%
VOO230616C002600002022-06-27 10:10AM EST260.00108.70112.40114.800.00--1541.40%
VOO230616C002650002022-10-19 10:45AM EST265.0086.82105.30108.500.00-1234.71%
VOO230616C002700002022-10-25 8:45AM EST270.0091.20106.30108.300.00-1747.27%
VOO230616C002750002022-09-21 1:44PM EST275.0093.0079.1081.100.00-120.00%
VOO230616C002800002022-09-19 12:30PM EST280.0088.6970.9072.200.00--40.00%
VOO230616C002850002022-10-20 11:01AM EST285.0070.2087.5090.200.00-11733.92%
VOO230616C002900002022-11-10 12:01PM EST290.0080.9080.3081.100.00-15140.00%
VOO230616C002950002022-10-14 12:06PM EST295.0055.1081.3084.000.00-1338.86%
VOO230616C003000002023-01-26 3:54PM EST300.0077.000.000.000.00-1290.00%
VOO230616C003050002022-10-28 8:56AM EST305.0063.7075.1076.600.00-1039.51%
VOO230616C003100002023-01-06 10:45AM EST310.0054.400.000.000.00-170.00%
VOO230616C003150002022-10-24 8:30AM EST315.0051.800.000.000.00--20.00%
VOO230616C003200002023-01-23 3:39PM EST320.0056.810.000.000.00-21050.00%
VOO230616C003250002022-10-07 9:12AM EST325.0038.7541.2043.500.00-260.00%
VOO230616C003300002022-11-02 1:51PM EST330.0043.9057.4058.700.00-2001238.93%
VOO230616C003350002022-10-19 8:30AM EST335.0034.900.000.000.00-190.00%
VOO230616C003400002023-01-06 1:34PM EST340.0033.200.000.000.00-1580.00%
VOO230616C003450002023-01-20 3:15PM EST345.0033.500.000.000.00-14380.00%
VOO230616C003500002023-01-20 11:27AM EST350.0027.300.000.000.00-74830.00%
VOO230616C003550002023-01-20 10:28AM EST355.0023.360.000.000.00-1710.00%
VOO230616C003600002023-01-23 2:01PM EST360.0026.800.000.000.00-191260.00%
VOO230616C003650002023-01-26 3:16PM EST365.0023.300.000.000.00-8560.00%
VOO230616C003700002023-01-25 12:32PM EST370.0016.900.000.000.00-11900.00%
VOO230616C003750002023-01-26 3:25PM EST375.0017.000.000.000.00-2690.39%
VOO230616C003800002023-01-26 10:15AM EST380.0013.150.000.000.00-21660.78%
VOO230616C003850002023-01-26 10:54AM EST385.0010.340.000.000.00-11141.56%
VOO230616C003900002023-01-26 1:47PM EST390.009.000.000.000.00-12921.56%
VOO230616C003950002023-01-25 12:10PM EST395.005.430.000.000.00-21061.56%
VOO230616C004000002023-01-25 3:54PM EST400.004.400.000.000.00-81433.13%
VOO230616C004050002023-01-26 9:30AM EST405.003.900.000.000.00-11653.13%
VOO230616C004100002023-01-24 10:24AM EST410.002.500.000.000.00-1373.13%
VOO230616C004150002023-01-26 10:18AM EST415.002.050.000.000.00-201803.13%
VOO230616C004200002023-01-26 3:17PM EST420.001.450.000.000.00-9823.13%
VOO230616C004250002023-01-26 3:46PM EST425.001.100.000.000.00-1203.13%
VOO230616C004300002023-01-26 2:34PM EST430.000.750.000.000.00-21126.25%
VOO230616C004350002023-01-20 12:48PM EST435.000.250.000.000.00-256.25%
VOO230616C004400002022-12-21 10:46AM EST440.001.000.150.400.00-13214.28%
VOO230616C004450002023-01-19 10:42AM EST445.000.220.000.000.00-186.25%
VOO230616C004500002023-01-20 10:56AM EST450.000.150.000.000.00-1326.25%
VOO230616C004550002022-12-19 10:40AM EST455.000.350.050.250.00-12215.42%
VOO230616C004600002023-01-20 11:49AM EST460.000.100.000.000.00-796.25%
VOO230616C004650002023-01-25 9:49AM EST465.000.100.600.000.00-116.25%
VOO230616C004700002023-01-23 2:00PM EST470.000.200.000.000.00-12906.25%
VOO230616C004750002023-01-03 3:31PM EST475.000.110.000.000.00-136.25%
VOO230616C004800002022-12-14 10:12AM EST480.000.350.000.750.00-2522.30%
VOO230616C004850002022-07-29 2:07PM EST485.001.500.303.800.00-1132.58%
VOO230616C004900002022-10-25 11:01AM EST490.000.700.100.750.00--1023.74%
VOO230616C005000002023-01-05 3:56PM EST500.000.100.000.000.00-3312.50%
VOO230616C005350002022-08-15 8:30AM EST535.000.550.000.750.00--129.69%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230616P001650002023-01-03 3:51PM EST165.000.250.000.000.00-1725.00%
VOO230616P001700002022-10-07 8:30AM EST170.001.600.401.050.00-1161.72%
VOO230616P001750002023-01-24 12:10PM EST175.000.370.000.000.00-101325.00%
VOO230616P001800002022-08-22 2:50PM EST180.001.410.003.100.00-1165.52%
VOO230616P001900002022-08-18 11:17AM EST190.001.650.403.100.00-1062.60%
VOO230616P002000002023-01-20 2:41PM EST200.000.650.000.000.00-13125.00%
VOO230616P002100002022-12-05 3:00PM EST210.000.950.201.950.00-102155.57%
VOO230616P002150002022-11-30 9:49AM EST215.001.200.501.350.00-101349.90%
VOO230616P002200002022-12-13 9:30AM EST220.000.950.000.000.00--612.50%
VOO230616P002250002023-01-09 10:09AM EST225.000.800.000.000.00-1312.50%
VOO230616P002300002022-09-23 9:07AM EST230.003.923.403.600.00-1154.68%
VOO230616P002350002022-10-31 9:54AM EST235.002.730.204.100.00-1454.80%
VOO230616P002400002022-11-18 12:32PM EST240.002.051.452.250.00-1345.72%
VOO230616P002450002023-01-03 11:38AM EST245.001.420.000.000.00-1412.50%
VOO230616P002500002023-01-05 11:40AM EST250.001.250.000.000.00-12712.50%
VOO230616P002550002022-11-30 12:36PM EST255.002.651.702.050.00-117739.60%
VOO230616P002600002022-12-19 10:41AM EST260.002.700.901.700.00-1336.40%
VOO230616P002650002023-01-25 2:12PM EST265.001.200.000.000.00-311012.50%
VOO230616P002700002023-01-23 1:43PM EST270.001.400.000.000.00-243412.50%
VOO230616P002750002022-12-30 11:24AM EST275.003.200.000.000.00-1912.50%
VOO230616P002800002023-01-23 11:03AM EST280.001.800.000.000.00-31712.50%
VOO230616P002850002023-01-03 11:13AM EST285.004.120.000.000.00-156.25%
VOO230616P002900002023-01-23 3:54PM EST290.002.250.000.000.00-7116.25%
VOO230616P002950002022-12-22 2:32PM EST295.006.302.603.100.00-1729.81%
VOO230616P003000002023-01-25 9:30AM EST300.003.100.000.000.00-11016.25%
VOO230616P003050002023-01-11 12:50PM EST305.003.900.000.000.00-1106.25%
VOO230616P003100002023-01-19 3:05PM EST310.004.750.000.000.00-19296.25%
VOO230616P003150002023-01-26 2:09PM EST315.003.500.000.000.00-31096.25%
VOO230616P003200002023-01-26 2:48PM EST320.003.990.000.000.00-21046.25%
VOO230616P003250002023-01-19 9:30AM EST325.007.500.000.000.00-10586.25%
VOO230616P003300002023-01-26 9:30AM EST330.005.400.000.000.00-1783.13%
VOO230616P003350002023-01-18 12:29PM EST335.008.700.000.000.00-20993.13%
VOO230616P003400002023-01-25 10:02AM EST340.008.840.000.000.00-2883.13%
VOO230616P003450002023-01-24 12:14PM EST345.008.750.000.000.00-6443.13%
VOO230616P003500002023-01-26 9:48AM EST350.008.900.000.000.00-3414541.56%
VOO230616P003550002023-01-24 3:55PM EST355.0011.400.000.000.00-3331.56%
VOO230616P003600002023-01-20 3:11PM EST360.0014.800.000.000.00-42201.56%
VOO230616P003650002023-01-26 9:37AM EST365.0012.940.000.000.00-10570.78%
VOO230616P003700002023-01-26 9:31AM EST370.0014.410.000.000.00-1290.20%
VOO230616P003750002023-01-24 10:32AM EST375.0018.780.000.000.00-3200.00%
VOO230616P003800002023-01-26 1:42PM EST380.0018.700.000.000.00-140.00%
VOO230616P003850002023-01-03 10:11AM EST385.0037.580.000.000.00-120.00%
VOO230616P003900002022-12-15 2:03PM EST390.0038.5026.6029.500.00-12120.19%
VOO230616P003950002022-12-14 11:01AM EST395.0032.3030.0032.900.00-1220.13%
VOO230616P004000002023-01-26 12:15PM EST400.0031.700.000.000.00-1240.00%
VOO230616P004050002022-10-24 2:23PM EST405.0060.4840.1042.000.00-2422.31%
VOO230616P004100002022-11-09 10:03AM EST410.0063.1047.9049.300.00-1126.72%
VOO230616P004200002022-08-10 9:11AM EST420.0046.6052.4055.800.00--125.07%
VOO230616P004300002022-12-15 1:58PM EST430.0073.6062.3065.300.00-1026.96%
VOO230616P004500002022-11-10 3:55PM EST450.0087.5287.7090.600.00--139.39%
VOO230616P004600002022-12-13 11:41AM EST460.0089.1094.4097.500.00--037.38%
VOO230616P004800002022-12-16 10:08AM EST480.00126.80112.30115.500.00-4038.44%
VOO230616P005000002022-09-21 2:10PM EST500.00146.00155.50159.400.00--072.35%
VOO230616P005150002022-09-21 1:51PM EST515.00160.10170.70174.200.00--075.63%
VOO230616P005200002022-09-21 1:51PM EST520.00165.10175.70179.300.00--076.74%
VOO230616P005250002022-09-21 2:10PM EST525.00171.30180.90184.400.00--077.96%
VOO230616P005350002022-09-21 1:51PM EST535.00180.00190.50194.600.00--079.87%
VOO230616P005400002022-09-21 1:49PM EST540.00185.00195.90199.200.00--080.85%