Australia markets close in 5 hours 18 minutes

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
421.13+3.27 (+0.78%)
At close: 04:00PM EST
420.75 -0.38 (-0.09%)
After hours: 06:54PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240119C001650002023-04-27 10:25AM EST165.00213.00221.00224.300.00--190.00%
VOO240119C001700002023-04-27 1:27PM EST170.00210.80216.50219.900.00-1131130.00%
VOO240119C001750002023-05-25 12:16PM EST175.00208.30224.70228.100.00--30.00%
VOO240119C001800002023-11-21 10:35AM EST180.00235.30239.20243.300.00-11293.16%
VOO240119C001900002022-05-25 1:07PM EST190.00174.50170.50175.500.00--110.00%
VOO240119C001950002023-10-12 8:30AM EST195.00206.80208.80212.800.00-220.00%
VOO240119C002000002023-08-14 1:57PM EST200.00212.00209.60213.900.00-1130.00%
VOO240119C002100002023-11-15 9:42AM EST210.00202.90209.20213.200.00-1272.85%
VOO240119C002200002023-10-06 11:28AM EST220.00175.81179.20183.000.00-130.00%
VOO240119C002300002022-08-04 12:40PM EST230.00159.20137.00142.000.00-340.00%
VOO240119C002350002023-02-06 9:38AM EST235.00149.80137.30141.100.00-1200.00%
VOO240119C002400002023-11-20 10:21AM EST240.00176.20179.50183.400.00-11171.48%
VOO240119C002450002023-09-08 11:45AM EST245.00167.51150.50154.700.00-11040.00%
VOO240119C002500002023-07-27 12:08PM EST250.00174.00155.60159.600.00-1250.00%
VOO240119C002550002023-06-12 12:06PM EST255.00145.80158.50160.700.00-1560.00%
VOO240119C002600002023-05-30 8:43AM EST260.00134.50150.10153.100.00-3490.00%
VOO240119C002650002022-05-31 2:29PM EST265.00128.0096.20100.500.00--250.00%
VOO240119C002700002023-11-08 3:43PM EST270.00133.70149.50153.500.00-181459.03%
VOO240119C002750002023-07-26 2:13PM EST275.00148.00131.60135.000.00-6380.00%
VOO240119C002800002023-05-30 10:26AM EST280.00113.90128.30130.300.00-11020.00%
VOO240119C002850002023-12-05 12:39PM EST285.00134.75134.50138.500.00-262452.59%
VOO240119C002900002023-11-28 10:26AM EST290.00129.60129.50133.300.00-55069.19%
VOO240119C002950002023-12-07 11:27AM EST295.00125.45124.60128.00+0.37+0.30%44564.47%
VOO240119C003000002023-11-28 1:51PM EST300.00119.80119.60122.800.00-56560.47%
VOO240119C003050002023-07-27 9:52AM EST305.00122.40103.10106.200.00-5550.00%
VOO240119C003100002023-11-17 1:11PM EST310.00105.40109.70113.000.00-14356.98%
VOO240119C003150002023-12-05 11:15AM EST315.00105.40104.70107.800.00-1124953.21%
VOO240119C003200002023-11-24 12:55PM EST320.0099.0099.80103.200.00-11153.35%
VOO240119C003250002023-06-07 9:51AM EST325.0078.8388.0089.500.00-5290.00%
VOO240119C003300002023-11-02 10:15AM EST330.0066.9091.1094.500.00-13854.88%
VOO240119C003350002023-11-17 3:40PM EST335.0080.9385.0088.200.00-103446.13%
VOO240119C003400002023-12-01 11:17AM EST340.0081.0580.0083.200.00-210143.76%
VOO240119C003450002023-11-08 3:43PM EST345.0060.2075.1078.300.00-13941.91%
VOO240119C003500002023-12-05 12:33PM EST350.0070.5770.3073.800.00-612341.78%
VOO240119C003550002023-11-20 1:30PM EST355.0064.5065.2068.400.00-41937.66%
VOO240119C003600002023-11-30 10:20AM EST360.0059.8060.3063.500.00-15335.72%
VOO240119C003650002023-11-27 10:17AM EST365.0057.0055.6059.00+2.27+4.15%115235.25%
VOO240119C003700002023-12-04 10:10AM EST370.0052.1951.2053.700.00-315031.73%
VOO240119C003750002023-12-07 2:51PM EST375.0047.0645.6048.80-0.74-1.55%213529.68%
VOO240119C003800002023-12-07 11:56AM EST380.0042.4041.2044.00+0.40+0.95%446927.89%
VOO240119C003850002023-12-01 10:15AM EST385.0037.2836.0039.500.00-116726.87%
VOO240119C003900002023-12-04 1:37PM EST390.0031.2031.7034.700.00-117624.83%
VOO240119C003950002023-12-07 12:04PM EST395.0027.5027.5029.20+1.40+5.36%228120.90%
VOO240119C004000002023-12-06 3:51PM EST400.0023.5023.0024.80+2.40+11.37%138719.70%
VOO240119C004050002023-12-07 10:47AM EST405.0019.0018.4020.00+0.08+0.42%125817.33%
VOO240119C004100002023-12-07 2:19PM EST410.0015.4014.9015.40+2.23+16.93%4327415.16%
VOO240119C004150002023-12-07 3:39PM EST415.0011.1711.1011.60+1.02+10.05%262714.11%
VOO240119C004200002023-12-07 2:08PM EST420.008.007.808.20+1.09+15.77%1763713.08%
VOO240119C004250002023-12-07 12:31PM EST425.005.105.005.30+0.60+13.33%1044412.06%
VOO240119C004300002023-12-07 3:38PM EST430.003.083.003.30-0.02-0.65%3748911.60%
VOO240119C004350002023-12-07 3:55PM EST435.001.801.701.85+0.60+50.00%340411.11%
VOO240119C004400002023-12-07 1:57PM EST440.000.930.851.00+0.20+27.40%1972210.91%
VOO240119C004450002023-12-07 1:43PM EST445.000.450.400.55+0.11+32.35%2021511.00%
VOO240119C004500002023-12-07 12:24PM EST450.000.300.150.30+0.10+50.00%850211.16%
VOO240119C004550002023-12-07 2:46PM EST455.000.150.050.25-0.05-25.00%215612.22%
VOO240119C004600002023-11-24 9:57AM EST460.000.100.000.100.00-119611.79%
VOO240119C004650002023-11-22 2:12PM EST465.000.050.000.750.00-126618.47%
VOO240119C004700002023-11-21 9:30AM EST470.000.100.000.400.00-13517.68%
VOO240119C004750002023-11-30 1:43PM EST475.000.200.000.200.00-111516.97%
VOO240119C004800002023-12-01 9:30AM EST480.000.050.000.750.00-20021622.93%
VOO240119C004850002023-12-05 9:30AM EST485.000.050.000.750.00-20022524.34%
VOO240119C004900002023-12-06 11:14AM EST490.000.050.000.700.00-105725.39%
VOO240119C004950002023-11-28 3:46PM EST495.000.040.000.050.00-208918.26%
VOO240119C005000002023-08-23 2:56PM EST500.000.100.000.700.00-1012128.05%
VOO240119C005050002023-09-05 10:10AM EST505.000.050.000.750.00-32229.71%
VOO240119C005100002023-09-21 8:30AM EST510.000.100.000.300.00-102326.64%
VOO240119C005150002023-08-14 10:27AM EST515.000.040.000.750.00-21632.25%
VOO240119C005200002023-01-12 9:51AM EST520.000.500.000.800.00-16317033.89%
VOO240119C005250002023-06-30 12:00PM EST525.000.100.000.350.00-51130.66%
VOO240119C005300002023-07-19 1:34PM EST530.000.200.000.200.00-11529.35%
VOO240119C005350002023-10-24 12:02PM EST535.000.050.000.300.00-12532.11%
VOO240119C005400002022-05-17 10:01AM EST540.002.150.005.000.00-2558.00%
VOO240119C005450002022-06-01 2:54PM EST545.002.220.005.000.00-12159.47%
VOO240119C005500002023-10-20 8:30AM EST550.000.150.000.750.00-32640.50%
VOO240119C005550002023-01-10 1:33PM EST555.000.200.001.750.00-8210448.67%
VOO240119C005600002022-01-24 12:08PM EST560.003.000.505.500.00-11156.09%
VOO240119C005650002023-12-07 3:56PM EST565.000.050.000.150.00-11,41934.96%
VOO240119C005700002022-06-02 1:45PM EST570.001.900.005.000.00-5956.29%
VOO240119C005750002022-12-15 1:33PM EST575.000.200.000.950.00-2347.74%
VOO240119C005800002023-01-09 10:32AM EST580.000.150.000.400.00-128642.68%
VOO240119C005850002022-08-02 11:41AM EST585.001.100.005.000.00-1059.89%
VOO240119C005900002022-06-21 11:13AM EST590.000.750.053.100.00-1055.68%
VOO240119C006000002023-01-05 3:36PM EST600.000.150.002.150.00-34054.03%
VOO240119C006050002022-02-18 3:46PM EST605.001.500.055.000.00-21264.59%
VOO240119C006100002023-03-10 2:40PM EST610.000.050.000.750.00-61052.88%
VOO240119C006150002022-07-08 8:43AM EST615.000.600.001.200.00-12552.05%
VOO240119C006200002022-01-18 3:28PM EST620.001.500.005.000.00-3567.74%
VOO240119C006250002022-07-20 9:56AM EST625.000.400.001.850.00-1457.54%
VOO240119C006300002023-09-06 12:02PM EST630.000.050.000.750.00-234551.32%
VOO240119C006350002022-07-06 8:30AM EST635.000.550.001.100.00-15054.96%
VOO240119C006400002023-08-22 8:30AM EST640.000.150.000.750.00--352.98%
VOO240119C006500002022-07-20 11:49AM EST650.000.250.002.400.00-6764.80%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240119P001650002023-11-17 3:32PM EST165.000.080.000.150.00-110297.66%
VOO240119P001700002023-08-16 11:35AM EST170.000.050.001.350.00-211122.90%
VOO240119P001750002023-08-21 1:59PM EST175.000.350.001.350.00-15119.29%
VOO240119P001800002023-10-27 2:31PM EST180.000.110.000.250.00-24293.75%
VOO240119P001850002022-11-28 1:08PM EST185.001.880.103.900.00-56134.42%
VOO240119P001900002023-06-05 12:27PM EST190.000.500.000.550.00-1296.53%
VOO240119P001950002023-07-06 2:20PM EST195.000.370.100.750.00-121999.02%
VOO240119P002000002023-10-04 1:48PM EST200.000.280.000.750.00-322594.43%
VOO240119P002050002023-10-09 9:40AM EST205.000.200.000.350.00-12783.30%
VOO240119P002100002023-06-12 2:23PM EST210.000.510.100.850.00-101291.65%
VOO240119P002150002022-10-24 12:45PM EST215.005.291.455.300.00-310125.12%
VOO240119P002200002023-04-26 12:45PM EST220.001.690.501.650.00-12497.51%
VOO240119P002250002023-05-04 1:55PM EST225.001.900.452.150.00-11797.63%
VOO240119P002300002023-03-15 8:38AM EST230.005.300.000.000.00-1825.00%
VOO240119P002400002023-11-14 1:57PM EST240.000.100.000.750.00-106473.10%
VOO240119P002450002023-09-18 10:56AM EST245.000.210.000.600.00-110468.60%
VOO240119P002500002023-11-07 1:11PM EST250.000.100.000.750.00-110068.31%
VOO240119P002550002023-11-20 3:20PM EST255.000.050.000.750.00-62465.97%
VOO240119P002600002023-11-07 10:32AM EST260.000.150.000.750.00-134563.67%
VOO240119P002650002023-08-23 2:55PM EST265.001.250.150.900.00-12464.50%
VOO240119P002700002023-11-15 10:44AM EST270.000.120.000.750.00-11259.20%
VOO240119P002750002023-11-20 3:20PM EST275.000.050.000.400.00-108352.44%
VOO240119P002800002023-11-27 3:32PM EST280.000.050.000.750.00-173354.88%
VOO240119P002850002023-10-27 2:31PM EST285.000.830.000.200.00-12348.44%
VOO240119P002900002023-11-17 11:57AM EST290.000.150.000.750.00-104050.68%
VOO240119P002950002023-11-29 12:53PM EST295.000.080.000.750.00-415954.25%
VOO240119P003000002023-11-30 3:43PM EST300.000.150.000.600.00-1226150.12%
VOO240119P003050002023-12-04 2:16PM EST305.000.050.000.750.00-1020049.85%
VOO240119P003100002023-12-06 3:56PM EST310.000.060.050.200.00-37039.01%
VOO240119P003150002023-12-05 12:42PM EST315.000.150.050.400.00-112541.09%
VOO240119P003200002023-12-05 10:57AM EST320.000.100.100.400.00-18139.14%
VOO240119P003250002023-12-06 1:30PM EST325.000.150.000.500.00-144838.57%
VOO240119P003300002023-11-15 12:04PM EST330.000.450.000.300.00-169233.79%
VOO240119P003350002023-11-28 3:28PM EST335.000.200.050.750.00-111837.27%
VOO240119P003400002023-12-06 9:47AM EST340.000.200.050.400.00-18231.59%
VOO240119P003450002023-12-05 11:00AM EST345.000.210.200.450.00-239130.32%
VOO240119P003500002023-12-06 9:31AM EST350.000.170.100.400.00-437527.91%
VOO240119P003550002023-11-16 9:51AM EST355.001.050.100.750.00-138329.25%
VOO240119P003600002023-11-28 11:32AM EST360.000.420.100.750.00-125727.28%
VOO240119P003650002023-12-07 9:30AM EST365.000.350.300.70-0.20-36.36%38624.96%
VOO240119P003700002023-12-04 3:39PM EST370.000.600.200.700.00-219923.02%
VOO240119P003750002023-12-07 3:20PM EST375.000.500.250.85-0.05-9.09%48022.00%
VOO240119P003800002023-12-07 1:38PM EST380.000.640.550.65-0.06-8.57%318418.84%
VOO240119P003850002023-12-07 2:08PM EST385.000.750.650.80-0.05-6.25%39817.73%
VOO240119P003900002023-12-07 3:19PM EST390.000.950.851.00-0.22-18.80%921316.64%
VOO240119P003950002023-12-07 12:17PM EST395.001.251.151.30-0.10-7.41%1513215.66%
VOO240119P004000002023-12-07 2:30PM EST400.001.601.551.70-0.35-17.95%1220314.66%
VOO240119P004050002023-12-07 2:55PM EST405.002.242.102.30-0.46-17.04%2433213.76%
VOO240119P004100002023-12-07 3:09PM EST410.003.002.903.20-0.20-6.25%2619813.01%
VOO240119P004150002023-12-07 10:52AM EST415.004.204.104.40-1.07-20.30%64612.17%
VOO240119P004200002023-12-06 3:39PM EST420.006.005.806.10-1.40-18.92%24511.42%
VOO240119P004250002023-12-04 9:48AM EST425.009.308.208.700.00-22311.24%
VOO240119P004300002023-12-01 12:56PM EST430.0010.759.3013.100.00-1213.38%
VOO240119P004350002023-12-07 12:47PM EST435.0015.5714.3017.50-2.43-13.50%1115.02%
VOO240119P004400002023-10-04 1:41PM EST440.0053.1038.4042.300.00-14050.34%
VOO240119P004500002023-10-09 1:42PM EST450.0052.7046.5050.000.00-1052.72%
VOO240119P004600002022-10-28 9:53AM EST460.00106.0588.5093.500.00-20115.31%
VOO240119P004700002023-03-09 3:17PM EST470.00110.1391.7096.500.00--0109.07%
VOO240119P004750002022-06-23 11:26AM EST475.00130.51110.00115.000.00--0134.79%
VOO240119P004800002023-03-07 12:58PM EST480.00112.45101.70106.500.00-20114.37%
VOO240119P004850002023-09-05 8:38AM EST485.0071.500.000.000.00-100.00%
VOO240119P004900002023-06-16 10:51AM EST490.0084.2075.6079.400.00-2050.76%
VOO240119P004950002022-01-18 12:04AM EST495.0082.0091.10100.700.00-3080.22%
VOO240119P005000002023-03-30 11:26AM EST500.00129.60116.20120.300.00-10113.97%
VOO240119P005050002023-03-29 11:04AM EST505.00137.60120.80125.200.00-400115.83%
VOO240119P005100002022-09-22 8:30AM EST510.00163.01163.50168.500.00-10183.82%
VOO240119P005150002022-01-18 12:04AM EST515.0096.00109.50114.000.00-16080.51%
VOO240119P005200002022-06-23 8:50AM EST520.00174.47154.50159.500.00--0155.68%
VOO240119P005400002022-09-23 11:10AM EST540.00203.74193.50198.500.00-20196.86%
VOO240119P005500002022-09-08 9:30AM EST550.00185.41214.00219.000.00--0218.92%
VOO240119P005600002022-06-23 11:26AM EST560.00215.58194.50199.500.00--0172.04%
VOO240119P005800002022-10-28 9:53AM EST580.00226.02208.00213.000.00-20167.99%
VOO240119P005850002022-07-27 8:36AM EST585.00222.050.000.000.00-100.00%
VOO240119P006000002022-08-31 1:44PM EST600.00236.91266.00270.500.00-20240.38%
VOO240119P006500002023-02-22 1:31PM EST650.00281.70284.10289.000.00-40201.35%