Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
374.54+0.05 (+0.01%)
At close: 04:00PM EST
374.20 -0.34 (-0.09%)
Pre-market: 04:52AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240119C001700002022-08-12 1:21PM EST170.00222.20203.00208.000.00-28048.36%
VOO240119C001800002022-10-26 2:53PM EST180.00177.43192.00197.000.00-10042.07%
VOO240119C001900002022-05-25 1:07PM EST190.00174.50170.50175.500.00--110.00%
VOO240119C001950002022-05-05 12:57PM EST195.00190.00182.50187.500.00--250.88%
VOO240119C002000002022-11-15 1:42PM EST200.00171.000.000.000.00-100.00%
VOO240119C002100002022-03-22 1:27PM EST210.00207.00198.50203.500.00-2383.25%
VOO240119C002300002022-08-04 12:40PM EST230.00159.20137.00142.000.00-340.00%
VOO240119C002350002022-10-24 8:39AM EST235.00126.500.000.000.00-1210.00%
VOO240119C002400002022-05-23 8:49AM EST240.00132.00116.90120.400.00-1120.00%
VOO240119C002450002022-09-21 12:31PM EST245.00125.30110.50112.900.00-20960.00%
VOO240119C002500002022-10-24 11:28AM EST250.00114.00129.50134.500.00-12837.65%
VOO240119C002550002022-05-26 8:37AM EST255.00124.50114.90119.500.00-20560.00%
VOO240119C002600002022-10-11 9:06AM EST260.0088.520.000.000.00-10490.00%
VOO240119C002650002022-05-31 2:29PM EST265.00128.0096.20100.500.00--250.00%
VOO240119C002700002022-09-21 1:05PM EST270.00100.0091.8095.200.00-18140.00%
VOO240119C002750002022-08-16 12:47PM EST275.00134.70100.90105.000.00-54125.38%
VOO240119C002800002022-11-10 2:52PM EST280.0098.500.000.000.00-2300.00%
VOO240119C002850002022-09-21 2:39PM EST285.0088.0081.5084.300.00-2240.00%
VOO240119C002900002022-11-28 2:53PM EST290.0094.340.000.000.00-100.00%
VOO240119C002950002022-12-01 11:01AM EST295.00100.290.000.000.00-1000.00%
VOO240119C003000002022-11-22 3:03PM EST300.0088.200.000.000.00-100.00%
VOO240119C003050002022-08-16 11:52AM EST305.00109.6077.6082.400.00-12026.42%
VOO240119C003100002022-11-10 1:44PM EST310.0075.150.000.000.00-100.00%
VOO240119C003150002022-12-01 9:50AM EST315.0084.400.000.000.00-100.00%
VOO240119C003200002022-11-14 11:28AM EST320.0072.790.000.000.00-100.00%
VOO240119C003250002022-10-28 11:27AM EST325.0063.5070.3073.100.00-1029.74%
VOO240119C003300002022-11-17 11:48AM EST330.0062.010.000.000.00-800.00%
VOO240119C003350002022-10-13 2:49PM EST335.0045.7862.4065.600.00-1728.63%
VOO240119C003400002022-11-11 11:34AM EST340.0056.900.000.000.00-100.00%
VOO240119C003450002022-09-21 1:05PM EST345.0048.0042.7043.900.00-12817.39%
VOO240119C003500002022-11-23 12:35PM EST350.0053.400.000.000.00-100.00%
VOO240119C003550002022-11-11 3:09PM EST355.0051.470.000.000.00-100.00%
VOO240119C003600002022-11-29 9:44AM EST360.0045.000.000.000.00-100.00%
VOO240119C003650002022-11-11 3:10PM EST365.0045.450.000.000.00-300.00%
VOO240119C003700002022-11-29 10:11AM EST370.0038.7243.6045.900.00-22227.65%
VOO240119C003750002022-11-17 2:19PM EST375.0035.850.000.000.00-200.03%
VOO240119C003800002022-11-28 9:55AM EST380.0035.000.000.000.00-200.39%
VOO240119C003850002022-11-15 9:30AM EST385.0034.800.000.000.00-1500.78%
VOO240119C003900002022-11-21 10:33AM EST390.0027.600.000.000.00-100.78%
VOO240119C003950002022-10-26 11:46AM EST395.0025.4527.4029.300.00-14723.71%
VOO240119C004000002022-11-23 3:34PM EST400.0024.780.000.000.00-301.56%
VOO240119C004050002022-10-12 9:22AM EST405.0012.000.000.000.00-1341.56%
VOO240119C004100002022-11-28 3:47PM EST410.0019.180.000.000.00-101.56%
VOO240119C004150002022-11-17 11:43AM EST415.0017.120.000.000.00-101.56%
VOO240119C004200002022-11-25 9:30AM EST420.0017.010.000.000.00-303.13%
VOO240119C004250002022-11-03 12:25PM EST425.0010.400.000.000.00-103.13%
VOO240119C004300002022-11-30 11:42AM EST430.0012.100.000.000.00-8503.13%
VOO240119C004350002022-11-10 11:08AM EST435.0011.170.000.000.00-103.13%
VOO240119C004400002022-11-30 2:45PM EST440.0011.000.000.000.00-703.13%
VOO240119C004450002022-11-30 3:16PM EST445.0010.000.000.000.00-103.13%
VOO240119C004500002022-11-29 3:35PM EST450.007.050.000.000.00-103.13%
VOO240119C004550002022-11-07 9:40AM EST455.005.400.000.000.00-803.13%
VOO240119C004600002022-11-21 9:51AM EST460.006.000.000.000.00-1003.13%
VOO240119C004650002022-11-21 9:41AM EST465.005.300.000.000.00-103.13%
VOO240119C004700002022-11-21 9:57AM EST470.004.900.000.000.00-103.13%
VOO240119C004750002022-11-22 11:32AM EST475.004.200.000.000.00-103.13%
VOO240119C004800002022-10-14 12:13PM EST480.002.403.706.100.00-21020.72%
VOO240119C004850002022-11-15 9:45AM EST485.003.980.000.000.00-106.25%
VOO240119C004900002022-11-02 1:51PM EST490.002.850.000.000.00-106.25%
VOO240119C004950002022-11-11 9:43AM EST495.003.020.000.000.00-106.25%
VOO240119C005000002022-11-29 11:12AM EST500.001.900.000.000.00-106.25%
VOO240119C005050002022-11-21 2:43PM EST505.001.870.000.000.00-106.25%
VOO240119C005100002022-11-21 9:30AM EST510.002.000.000.000.00-106.25%
VOO240119C005150002022-10-24 8:47AM EST515.002.000.000.000.00-10156.25%
VOO240119C005200002022-08-17 1:09PM EST520.004.400.053.200.00-5721.15%
VOO240119C005250002022-11-30 11:39AM EST525.001.000.000.000.00-506.25%
VOO240119C005300002022-08-05 8:30AM EST530.001.551.301.850.00-11419.59%
VOO240119C005350002022-09-22 9:20AM EST535.001.000.502.000.00-52720.31%
VOO240119C005400002022-05-17 10:01AM EST540.002.150.005.000.00-2525.50%
VOO240119C005450002022-06-01 2:54PM EST545.002.220.005.000.00-12125.95%
VOO240119C005500002022-08-11 12:35PM EST550.002.100.005.000.00-12126.40%
VOO240119C005550002022-06-21 12:23PM EST555.001.900.303.800.00-12125.11%
VOO240119C005600002022-01-24 12:08PM EST560.003.000.505.500.00-11127.92%
VOO240119C005650002022-12-01 3:50PM EST565.000.500.000.000.00-206.25%
VOO240119C005700002022-06-02 1:45PM EST570.001.900.005.000.00-5928.10%
VOO240119C005750002022-05-11 12:39PM EST575.000.720.004.000.00-1327.05%
VOO240119C005800002021-11-05 9:27AM EST580.002.001.506.500.00-1030.89%
VOO240119C005850002022-08-02 11:41AM EST585.001.100.005.000.00-1029.32%
VOO240119C005900002022-06-21 11:13AM EST590.000.750.053.100.00-1026.70%
VOO240119C006000002022-08-01 10:49AM EST600.000.050.050.650.00-33720.91%
VOO240119C006050002022-02-18 3:46PM EST605.001.500.055.000.00-21230.88%
VOO240119C006100002022-03-30 10:17AM EST610.002.350.005.000.00-1431.26%
VOO240119C006150002022-07-08 8:43AM EST615.000.600.001.200.00-12523.95%
VOO240119C006200002022-01-18 3:28PM EST620.001.500.005.000.00-3532.00%
VOO240119C006250002022-07-20 9:56AM EST625.000.400.001.850.00-1426.45%
VOO240119C006300002022-11-23 1:29PM EST630.000.300.000.000.00-10012.50%
VOO240119C006350002022-07-06 8:30AM EST635.000.550.001.100.00-15024.83%
VOO240119C006400002021-11-11 9:47AM EST640.003.000.005.000.00--133.43%
VOO240119C006500002022-07-20 11:49AM EST650.000.250.002.400.00-6729.37%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240119P001650002022-11-30 2:36PM EST165.001.400.000.000.00-1012.50%
VOO240119P001700002022-11-28 10:27AM EST170.001.530.000.000.00-6012.50%
VOO240119P001750002022-10-17 8:46AM EST175.002.950.004.300.00-3449.27%
VOO240119P001800002022-11-08 12:19PM EST180.001.700.000.000.00-1012.50%
VOO240119P001850002022-11-28 1:08PM EST185.001.880.000.000.00-5012.50%
VOO240119P001900002022-07-29 9:40AM EST190.003.300.505.500.00-2247.52%
VOO240119P001950002022-10-19 1:02PM EST195.004.301.554.700.00-31744.18%
VOO240119P002000002022-11-28 10:49AM EST200.002.800.000.000.00-1012.50%
VOO240119P002050002022-10-28 11:25AM EST205.003.801.903.300.00-1037.96%
VOO240119P002100002022-11-28 1:03PM EST210.003.500.000.000.00-5012.50%
VOO240119P002150002022-10-24 12:45PM EST215.005.291.455.300.00-31039.84%
VOO240119P002200002022-11-21 10:04AM EST220.003.700.000.000.00-1012.50%
VOO240119P002250002022-07-20 9:16AM EST225.006.804.406.100.00-11338.64%
VOO240119P002300002022-11-01 8:58AM EST230.005.350.000.000.00-376.25%
VOO240119P002400002022-11-21 10:03AM EST240.005.250.000.000.00-106.25%
VOO240119P002450002022-08-12 1:24PM EST245.006.375.807.300.00-1235.32%
VOO240119P002500002022-11-25 12:55PM EST250.005.404.505.500.00-23931.27%
VOO240119P002550002022-11-21 10:03AM EST255.006.500.000.000.00-106.25%
VOO240119P002600002022-11-14 10:30AM EST260.007.360.000.000.00-206.25%
VOO240119P002650002022-09-27 11:11AM EST265.0013.609.8011.200.00-12135.15%
VOO240119P002700002022-10-10 1:44PM EST270.0014.5010.8011.400.00-31134.04%
VOO240119P002750002022-11-23 3:26PM EST275.008.300.000.000.00-106.25%
VOO240119P002800002022-10-04 11:46AM EST280.0013.6012.7013.600.00-21333.73%
VOO240119P002850002022-12-01 11:19AM EST285.008.900.000.000.00-106.25%
VOO240119P002900002022-10-13 1:55PM EST290.0017.8010.6013.000.00-12530.46%
VOO240119P002950002022-08-02 12:31PM EST295.0014.5015.4017.000.00-114432.88%
VOO240119P003000002022-11-16 2:24PM EST300.0013.800.000.000.00-1403.13%
VOO240119P003050002022-11-16 11:14AM EST305.0014.600.000.000.00-303.13%
VOO240119P003100002022-10-18 8:30AM EST310.0021.6016.2017.300.00-12029.02%
VOO240119P003150002022-10-14 1:24PM EST315.0027.0315.9017.900.00-14128.15%
VOO240119P003200002022-11-03 10:12AM EST320.0024.850.000.000.00-203.13%
VOO240119P003250002022-10-21 1:42PM EST325.0027.0017.7020.800.00-22727.67%
VOO240119P003300002022-11-29 3:35PM EST330.0019.900.000.000.00-103.13%
VOO240119P003350002022-11-23 12:35PM EST335.0019.500.000.000.00-101.56%
VOO240119P003400002022-11-30 2:23PM EST340.0020.900.000.000.00-201.56%
VOO240119P003450002022-11-30 9:44AM EST345.0024.700.000.000.00-101.56%
VOO240119P003500002022-11-30 1:31PM EST350.0025.500.000.000.00-101.56%
VOO240119P003550002022-11-29 10:19AM EST355.0027.900.000.000.00-200.78%
VOO240119P003600002022-11-29 11:19AM EST360.0030.000.000.000.00-100.78%
VOO240119P003650002022-11-07 3:11PM EST365.0038.400.000.000.00-100.78%
VOO240119P003700002022-11-25 12:38PM EST370.0030.000.000.000.00-200.39%
VOO240119P003750002022-11-30 2:17PM EST375.0033.000.000.000.00-100.00%
VOO240119P003800002022-11-22 10:50AM EST380.0037.100.000.000.00-100.00%
VOO240119P003850002022-11-15 3:03PM EST385.0040.050.000.000.00-200.00%
VOO240119P003900002022-08-10 12:25PM EST390.0038.5041.4043.700.00-11821.89%
VOO240119P003950002022-09-27 1:56PM EST395.0066.7855.4058.000.00-1628.93%
VOO240119P004000002022-11-11 3:54PM EST400.0048.500.000.000.00-100.00%
VOO240119P004050002022-05-20 2:42PM EST405.0065.0073.0078.000.00-548037.47%
VOO240119P004100002022-08-04 9:44AM EST410.0050.8359.0062.300.00-22225.45%
VOO240119P004150002022-11-17 11:43AM EST415.0061.270.000.000.00-100.00%
VOO240119P004200002022-10-04 8:55AM EST420.0077.7078.2080.900.00-1432.94%
VOO240119P004250002022-01-11 2:40PM EST425.0047.5049.0054.000.00-232211.25%
VOO240119P004300002022-02-25 2:28PM EST430.0057.9646.0051.000.00-110.00%
VOO240119P004350002022-05-26 8:59AM EST435.0075.5079.5084.500.00-1028.31%
VOO240119P004400002022-09-23 11:10AM EST440.00103.8894.5099.400.00-2035.67%
VOO240119P004500002022-11-23 3:16PM EST450.0081.100.000.000.00-100.00%
VOO240119P004600002022-10-28 9:53AM EST460.00106.0588.5093.500.00-2020.22%
VOO240119P004750002022-06-23 11:26AM EST475.00130.51110.00115.000.00--027.59%
VOO240119P004800002022-09-08 9:30AM EST480.00115.60144.00149.000.00-2048.28%
VOO240119P004900002022-09-21 1:38PM EST490.00136.12145.50150.500.00--044.16%
VOO240119P004950002022-01-18 12:04AM EST495.0082.0091.10100.700.00-300.00%
VOO240119P005000002022-11-18 3:54PM EST500.00136.250.000.000.00-100.00%
VOO240119P005050002022-10-12 2:44PM EST505.00176.72136.50141.000.00-804027.92%
VOO240119P005100002022-09-22 8:30AM EST510.00163.01163.50168.500.00-1045.50%
VOO240119P005150002022-01-18 12:04AM EST515.0096.00109.50114.000.00-1600.00%
VOO240119P005200002022-06-23 8:50AM EST520.00174.47154.50159.500.00--032.66%
VOO240119P005400002022-09-23 11:10AM EST540.00203.74193.50198.500.00-2049.18%
VOO240119P005500002022-09-08 9:30AM EST550.00185.41214.00219.000.00--055.77%
VOO240119P005600002022-06-23 11:26AM EST560.00215.58194.50199.500.00--036.84%
VOO240119P005800002022-10-28 9:53AM EST580.00226.02208.00213.000.00-2032.21%
VOO240119P005850002022-07-27 8:36AM EST585.00222.050.000.000.00-100.00%
VOO240119P006000002022-08-31 1:44PM EST600.00236.91266.00270.500.00-2062.32%
VOO240119P006500002022-08-22 2:20PM EST650.00270.00300.50305.500.00-2056.09%