Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
378.85-4.09 (-1.07%)
At close: 04:00PM EST
378.59 -0.26 (-0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230721C001800002022-12-20 10:05AM EST180.00173.30178.80182.000.00--20.00%
VOO230721C002800002022-12-21 1:45PM EST280.0084.8388.8092.300.00--10.00%
VOO230721C002900002023-01-03 12:01PM EST290.0069.3497.6099.700.00--3545.47%
VOO230721C002950002022-12-09 10:21AM EST295.0079.1070.6072.400.00--10.00%
VOO230721C003000002023-01-31 1:13PM EST300.0078.3684.7086.500.00-1536.37%
VOO230721C003200002022-12-22 1:04PM EST320.0045.0054.2056.400.00--20.00%
VOO230721C003250002023-01-30 10:40AM EST325.0055.5062.2064.000.00-1231.19%
VOO230721C003400002023-01-30 9:30AM EST340.0043.7549.4050.900.00-2427.99%
VOO230721C003450002023-01-30 11:23AM EST345.0039.6045.3047.400.00-1227.81%
VOO230721C003500002023-01-30 2:22PM EST350.0034.7641.3042.800.00-11026.25%
VOO230721C003550002023-01-06 12:35PM EST355.0025.2037.5039.000.00-1825.51%
VOO230721C003600002023-02-02 9:56AM EST360.0034.9033.6034.900.00-1153624.35%
VOO230721C003650002023-02-02 11:13AM EST365.0033.2930.0031.200.00-14923.49%
VOO230721C003700002023-02-02 11:06AM EST370.0029.6026.4027.600.00-122622.61%
VOO230721C003750002023-01-31 3:28PM EST375.0018.7323.0024.200.00-26521.79%
VOO230721C003800002023-02-02 10:47AM EST380.0022.1119.8021.00+0.01+0.05%62521.01%
VOO230721C003850002023-02-03 9:41AM EST385.0018.1016.9018.00-0.50-2.69%21920.26%
VOO230721C003900002023-02-03 1:35PM EST390.0014.9214.0015.30-1.78-10.66%64119.61%
VOO230721C003950002023-02-01 3:08PM EST395.0011.4011.6012.700.00-11018.85%
VOO230721C004000002023-02-01 10:53AM EST400.006.909.1010.400.00-24418.17%
VOO230721C004050002023-02-03 10:43AM EST405.009.107.408.40+0.04+0.44%12117.57%
VOO230721C004100002023-02-03 12:22PM EST410.007.305.606.50+2.20+43.14%12416.81%
VOO230721C004150002023-02-02 12:31PM EST415.005.504.405.000.00-15516.24%
VOO230721C004200002023-02-02 1:37PM EST420.004.603.203.800.00-225015.76%
VOO230721C004250002023-02-02 9:30AM EST425.002.712.352.900.00-11915.44%
VOO230721C004300002023-02-02 1:05PM EST430.002.401.702.200.00-1915.19%
VOO230721C004350002023-01-26 3:46PM EST435.000.901.251.700.00-4915.09%
VOO230721C004400002023-01-23 1:46PM EST440.000.700.901.250.00-11314.86%
VOO230721C004500002023-02-01 12:05PM EST450.000.400.500.850.00-1515.24%
VOO230721C004600002023-02-01 11:30AM EST460.000.250.051.300.00-51318.26%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230721P001800002023-01-03 9:30AM EST180.001.280.000.000.00--125.00%
VOO230721P001850002023-01-13 12:40PM EST185.000.410.050.750.00-11152.34%
VOO230721P002000002023-02-03 10:49AM EST200.000.400.300.60-0.01-2.44%1845.59%
VOO230721P002050002022-12-05 3:01PM EST205.001.200.403.000.00--1052.56%
VOO230721P002200002023-01-23 9:38AM EST220.000.850.201.550.00-11146.45%
VOO230721P002250002023-01-27 10:18AM EST225.000.800.202.700.00-101050.23%
VOO230721P002400002023-01-10 10:09AM EST240.001.500.101.450.00-51039.48%
VOO230721P002450002023-02-03 12:14PM EST245.001.050.451.80-0.10-8.70%1239.64%
VOO230721P002500002022-12-16 1:18PM EST250.003.151.001.800.00-1338.09%
VOO230721P002600002023-01-18 3:53PM EST260.002.000.602.250.00-32336.83%
VOO230721P002650002023-01-06 12:40PM EST265.002.550.402.400.00-2835.83%
VOO230721P002700002022-12-19 2:51PM EST270.004.602.352.750.00-3435.44%
VOO230721P002750002023-01-12 1:24PM EST275.002.451.002.400.00-71832.80%
VOO230721P002800002023-01-11 12:22PM EST280.003.001.702.100.00-1430.34%
VOO230721P003000002023-02-03 11:47AM EST300.002.802.653.10+0.30+12.00%25127.34%
VOO230721P003050002023-01-23 1:47PM EST305.004.002.953.500.00-2726.78%
VOO230721P003100002023-01-31 12:20PM EST310.004.093.303.800.00-11125.92%
VOO230721P003150002023-02-02 10:31AM EST315.003.403.704.200.00-1425.19%
VOO230721P003200002023-02-02 12:10PM EST320.003.894.104.700.00-34324.56%
VOO230721P003250002023-02-02 2:09PM EST325.004.504.605.200.00-1623.83%
VOO230721P003300002023-02-02 9:58AM EST330.005.025.105.800.00-21523.18%
VOO230721P003350002023-01-30 9:30AM EST335.007.375.706.500.00-11122.57%
VOO230721P003400002023-01-30 10:05AM EST340.007.806.407.200.00-12521.84%
VOO230721P003450002023-01-23 11:46AM EST345.0010.297.208.100.00-1321.26%
VOO230721P003500002023-02-01 2:33PM EST350.0010.408.009.100.00-11120.67%
VOO230721P003550002023-02-01 11:34AM EST355.0010.709.009.800.00-7919.61%
VOO230721P003600002023-02-03 12:33PM EST360.009.5010.1010.90-0.12-1.25%12318.87%
VOO230721P003650002023-01-25 12:51PM EST365.0016.9211.2012.300.00-51118.30%
VOO230721P003700002023-02-01 3:33PM EST370.0013.0012.5013.600.00-21717.46%
VOO230721P003750002022-12-01 1:46PM EST375.0023.7031.8033.000.00--2734.29%
VOO230721P003800002023-01-23 1:36PM EST380.0021.4415.9017.100.00-1216.10%
VOO230721P003850002023-02-02 12:42PM EST385.0017.3017.7019.100.00-1215.34%
VOO230721P003900002022-12-23 2:46PM EST390.0042.2028.7032.000.00-1125.08%
VOO230721P003950002022-12-14 11:02AM EST395.0033.3231.0034.000.00--124.01%
VOO230721P004000002023-01-18 3:47PM EST400.0041.1025.4027.100.00-3713.37%
VOO230721P004050002022-12-06 12:01PM EST405.0045.9054.8058.100.00--141.44%
VOO230721P004100002023-01-04 10:06AM EST410.0060.0029.9031.100.00-100.00%
VOO230721P004150002022-11-29 1:55PM EST415.0054.6060.9064.700.00--041.41%
VOO230721P004200002022-11-30 12:40PM EST420.0059.7066.7070.500.00-2043.77%
VOO230721P004350002022-12-21 11:17AM EST435.0079.5069.4073.100.00--035.31%
VOO230721P004400002022-11-18 3:16PM EST440.0077.1585.4089.200.00-1148.25%