Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
375.04+4.14 (+1.12%)
As of 03:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240119C001700002022-08-12 2:21PM EDT170.00222.20203.00208.000.00-28055.47%
VOO240119C001800002022-12-28 11:45AM EDT180.00174.00194.50199.500.00-21157.04%
VOO240119C001900002022-05-25 2:07PM EDT190.00174.50170.50175.500.00--110.00%
VOO240119C001950002022-05-05 1:57PM EDT195.00190.00182.50187.500.00--253.09%
VOO240119C002000002023-03-10 2:14PM EDT200.00161.70179.00182.900.00-12253.77%
VOO240119C002100002022-03-22 2:27PM EDT210.00207.00198.50203.500.00-2398.05%
VOO240119C002200002022-12-27 11:54AM EDT220.00141.30156.50161.000.00--147.13%
VOO240119C002300002022-08-04 1:40PM EDT230.00159.20137.00142.000.00-340.00%
VOO240119C002350002023-02-06 10:38AM EDT235.00149.80137.30141.100.00-12028.66%
VOO240119C002400002022-05-23 9:49AM EDT240.00132.00116.90120.400.00-1120.00%
VOO240119C002450002022-09-21 1:31PM EDT245.00125.30110.50112.900.00-20960.00%
VOO240119C002500002023-03-31 12:10PM EDT250.00132.20132.10135.80+9.20+7.48%12545.93%
VOO240119C002550002022-05-26 9:37AM EDT255.00124.50114.90119.500.00-20560.00%
VOO240119C002600002022-12-29 1:26PM EDT260.00106.90121.40125.300.00-14941.96%
VOO240119C002650002022-05-31 3:29PM EDT265.00128.0096.20100.500.00--250.00%
VOO240119C002700002022-09-21 2:05PM EDT270.00100.0091.8095.200.00-18140.00%
VOO240119C002750002022-12-13 4:25PM EDT275.00109.00102.00104.900.00-14029.14%
VOO240119C002800002023-02-03 1:52PM EDT280.00114.50101.60105.500.00-2310236.07%
VOO240119C002850002022-12-12 10:52AM EDT285.0095.2092.7095.600.00-232827.72%
VOO240119C002900002023-01-18 4:20PM EDT290.0086.9296.5099.000.00-506537.27%
VOO240119C002950002023-03-06 12:19PM EDT295.0092.5592.1094.300.00-3510036.04%
VOO240119C003000002023-03-13 2:36PM EDT300.0073.6987.7090.100.00-216435.34%
VOO240119C003050002023-02-10 11:21AM EDT305.0085.9565.9069.000.00-5310.00%
VOO240119C003100002023-02-22 2:13PM EDT310.0075.6469.0071.500.00-102222.56%
VOO240119C003150002023-02-03 4:17PM EDT315.0081.2072.9074.500.00-124730.04%
VOO240119C003200002023-03-06 11:22AM EDT320.0070.9770.9073.300.00-21232.17%
VOO240119C003250002023-03-28 10:20AM EDT325.0058.7966.9069.200.00-83431.37%
VOO240119C003300002023-03-16 9:59AM EDT330.0051.2962.9065.000.00-12630.45%
VOO240119C003350002023-02-13 11:49AM EDT335.0064.6043.7045.900.00-1915.52%
VOO240119C003400002023-03-14 3:40PM EDT340.0043.0055.2056.800.00-215428.67%
VOO240119C003450002023-03-03 4:05PM EDT345.0050.3051.3053.500.00-12828.37%
VOO240119C003500002023-03-31 10:53AM EDT350.0046.0047.6049.10+6.00+15.00%218927.12%
VOO240119C003550002023-03-13 3:20PM EDT355.0032.0044.1046.000.00-22126.85%
VOO240119C003600002023-03-29 10:23AM EDT360.0035.8440.5042.100.00-27425.89%
VOO240119C003650002023-03-27 11:53AM EDT365.0030.9237.1038.500.00-115925.09%
VOO240119C003700002023-03-31 1:04PM EDT370.0033.5833.7035.30+10.28+44.12%312624.53%
VOO240119C003750002023-03-31 11:29AM EDT375.0030.5030.4031.90+2.25+7.96%1512523.74%
VOO240119C003800002023-03-31 11:50AM EDT380.0027.0827.4028.70+2.08+8.32%146523.02%
VOO240119C003850002023-03-31 3:07PM EDT385.0024.7024.3025.80+5.70+30.00%112722.43%
VOO240119C003900002023-03-31 1:30PM EDT390.0020.9021.5022.90+3.80+22.22%16721.74%
VOO240119C003950002023-03-20 11:18AM EDT395.0014.1018.7020.100.00-111121.03%
VOO240119C004000002023-03-31 3:09PM EDT400.0016.5016.2017.00+2.20+15.38%532319.96%
VOO240119C004050002023-03-31 11:46AM EDT405.0013.9013.9015.00+2.00+16.81%210119.63%
VOO240119C004100002023-03-29 2:04PM EDT410.008.9011.9012.900.00-212919.09%
VOO240119C004150002023-03-31 3:24PM EDT415.0010.209.9010.50+2.90+39.73%326118.16%
VOO240119C004200002023-03-31 11:59AM EDT420.008.307.708.60+1.04+14.33%624717.48%
VOO240119C004250002023-03-31 3:20PM EDT425.007.006.707.30+2.10+42.86%111017.20%
VOO240119C004300002023-03-30 9:58AM EDT430.004.905.306.100.00-632616.88%
VOO240119C004350002023-03-27 2:28PM EDT435.002.994.305.000.00-132016.51%
VOO240119C004400002023-03-30 9:30AM EDT440.003.203.304.100.00-151016.22%
VOO240119C004450002023-03-16 10:41AM EDT445.001.602.603.400.00-113116.04%
VOO240119C004500002023-03-31 10:59AM EDT450.002.392.052.70+1.14+91.20%255115.72%
VOO240119C004550002023-03-27 12:42PM EDT455.001.231.652.350.00-110915.81%
VOO240119C004600002023-03-30 9:30AM EDT460.001.201.301.900.00-315615.63%
VOO240119C004650002023-03-03 10:56AM EDT465.001.401.051.600.00-16015.62%
VOO240119C004700002023-03-27 11:20AM EDT470.000.800.901.400.00-11215.75%
VOO240119C004750002023-03-27 11:18AM EDT475.000.700.552.950.00-111019.36%
VOO240119C004800002023-03-29 10:44AM EDT480.000.300.202.750.00-23219.63%
VOO240119C004850002023-02-09 11:25AM EDT485.001.450.051.250.00-31317.02%
VOO240119C004900002023-03-23 1:38PM EDT490.000.300.350.550.00-33415.16%
VOO240119C004950002023-02-08 1:51PM EDT495.001.250.051.500.00-213018.73%
VOO240119C005000002023-01-20 4:17PM EDT500.000.490.251.200.00-610218.43%
VOO240119C005050002023-01-23 12:31PM EDT505.000.450.051.100.00-101118.62%
VOO240119C005100002022-12-27 4:12PM EDT510.000.900.000.000.00-1196.25%
VOO240119C005150002023-01-13 10:59AM EDT515.000.450.001.550.00-11420.89%
VOO240119C005200002023-01-12 10:51AM EDT520.000.500.000.800.00-16317018.98%
VOO240119C005250002023-03-23 1:52PM EDT525.000.750.050.500.00-1618.04%
VOO240119C005300002022-08-05 9:30AM EDT530.001.551.301.850.00-11423.14%
VOO240119C005350002023-02-16 3:37PM EDT535.000.270.000.600.00-12819.40%
VOO240119C005400002022-05-17 11:01AM EDT540.002.150.005.000.00-2530.13%
VOO240119C005450002022-06-01 3:54PM EDT545.002.220.005.000.00-12130.66%
VOO240119C005500002022-12-30 12:10PM EDT550.000.250.002.200.00-22325.89%
VOO240119C005550002023-01-10 2:33PM EDT555.000.200.001.750.00-8210425.20%
VOO240119C005600002022-01-24 1:08PM EDT560.003.000.505.500.00-11132.99%
VOO240119C005650002023-03-21 3:14PM EDT565.000.100.100.450.00-14050820.94%
VOO240119C005700002022-06-02 2:45PM EDT570.001.900.005.000.00-5933.21%
VOO240119C005750002022-12-15 2:33PM EDT575.000.200.000.950.00-2324.24%
VOO240119C005800002023-01-09 11:32AM EDT580.000.150.000.400.00-128621.69%
VOO240119C005850002022-08-02 12:41PM EDT585.001.100.005.000.00-1034.66%
VOO240119C005900002022-06-21 12:13PM EDT590.000.750.053.100.00-1031.55%
VOO240119C006000002023-01-05 4:36PM EDT600.000.150.002.150.00-34030.15%
VOO240119C006050002022-02-18 4:46PM EDT605.001.500.055.000.00-21236.50%
VOO240119C006100002023-03-10 3:40PM EDT610.000.050.002.150.00-61030.96%
VOO240119C006150002022-07-08 9:43AM EDT615.000.600.001.200.00-12528.31%
VOO240119C006200002022-01-18 4:28PM EDT620.001.500.005.000.00-3537.83%
VOO240119C006250002022-07-20 10:56AM EDT625.000.400.001.850.00-1431.27%
VOO240119C006300002022-12-29 10:30AM EDT630.000.050.000.300.00-1032524.20%
VOO240119C006350002022-07-06 9:30AM EDT635.000.550.001.100.00-15029.35%
VOO240119C006400002021-11-11 10:47AM EDT640.003.000.005.000.00--139.53%
VOO240119C006500002022-07-20 12:49PM EDT650.000.250.002.400.00-6734.72%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240119P001650002023-03-09 3:33PM EDT165.000.550.102.000.00-14952.98%
VOO240119P001700002023-03-24 3:55PM EDT170.001.050.202.950.00-11155.47%
VOO240119P001750002022-10-17 9:46AM EDT175.002.950.004.300.00-3450.29%
VOO240119P001800002022-11-08 1:19PM EDT180.001.701.003.500.00-11653.94%
VOO240119P001850002022-11-28 2:08PM EDT185.001.880.103.900.00-5653.51%
VOO240119P001900002022-07-29 10:40AM EDT190.003.300.505.500.00-2256.36%
VOO240119P001950002022-10-19 2:02PM EDT195.004.301.554.700.00-31752.41%
VOO240119P002000002023-03-10 10:30AM EDT200.001.260.202.500.00-12043.84%
VOO240119P002050002023-02-14 11:46AM EDT205.001.501.603.300.00-21845.03%
VOO240119P002100002023-03-08 10:32AM EDT210.001.500.303.600.00-1344.40%
VOO240119P002150002022-10-24 1:45PM EDT215.005.291.455.300.00-31047.27%
VOO240119P002200002023-02-01 11:21AM EDT220.001.950.653.600.00-22541.41%
VOO240119P002250002023-03-06 4:33PM EDT225.001.600.804.000.00-11641.01%
VOO240119P002300002023-03-15 9:38AM EDT230.005.300.504.100.00-1839.80%
VOO240119P002400002023-03-15 10:13AM EDT240.003.800.704.300.00-13437.43%
VOO240119P002450002023-03-21 10:53AM EDT245.003.501.804.300.00-210036.04%
VOO240119P002500002023-03-28 11:00AM EDT250.003.502.452.850.00-155531.27%
VOO240119P002550002023-02-27 10:30AM EDT255.003.403.003.600.00-11731.82%
VOO240119P002600002023-03-31 2:49PM EDT260.003.002.803.20-0.30-9.09%133829.63%
VOO240119P002650002023-01-03 12:48PM EDT265.007.203.404.100.00-12230.31%
VOO240119P002700002023-03-16 11:28AM EDT270.005.603.304.000.00-51928.84%
VOO240119P002750002023-03-21 2:49PM EDT275.005.203.604.200.00-17227.97%
VOO240119P002800002023-03-30 9:57AM EDT280.004.603.904.600.00-11627.44%
VOO240119P002850002023-03-10 2:20PM EDT285.007.264.305.000.00-22326.85%
VOO240119P002900002023-03-21 3:44PM EDT290.006.604.705.500.00-33926.37%
VOO240119P002950002023-03-30 3:27PM EDT295.006.005.106.000.00-114425.83%
VOO240119P003000002023-03-28 1:45PM EDT300.008.005.606.400.00-112825.09%
VOO240119P003050002023-03-16 12:01PM EDT305.009.696.107.000.00-117924.58%
VOO240119P003100002023-03-17 3:01PM EDT310.0011.806.507.600.00-386324.01%
VOO240119P003150002023-03-17 2:56PM EDT315.0012.437.308.300.00-15323.49%
VOO240119P003200002023-03-13 9:33AM EDT320.0013.808.008.900.00-15522.80%
VOO240119P003250002023-03-31 12:24PM EDT325.009.208.609.80-0.80-8.00%154122.38%
VOO240119P003300002023-03-31 2:16PM EDT330.0010.209.5010.50-1.80-15.00%160221.67%
VOO240119P003350002023-03-30 10:35AM EDT335.0012.2710.4011.400.00-19221.10%
VOO240119P003400002023-03-31 10:20AM EDT340.0012.5011.4012.50-3.06-19.67%26220.64%
VOO240119P003450002023-03-15 9:30AM EDT345.0021.2012.4013.500.00-119320.01%
VOO240119P003500002023-03-29 11:16AM EDT350.0016.4613.5014.700.00-419619.48%
VOO240119P003550002023-03-22 10:28AM EDT355.0018.7014.6015.800.00-25418.77%
VOO240119P003600002023-03-31 10:13AM EDT360.0017.5016.0017.20-2.10-10.71%111018.22%
VOO240119P003650002023-03-30 12:53PM EDT365.0020.4217.3018.800.00-15217.72%
VOO240119P003700002023-02-27 10:43AM EDT370.0024.1022.1023.700.00-33219.60%
VOO240119P003750002023-03-22 2:28PM EDT375.0025.0020.2021.800.00-23316.25%
VOO240119P003800002023-03-31 12:21PM EDT380.0024.1522.0023.80-7.45-23.58%24615.70%
VOO240119P003850002023-03-31 9:37AM EDT385.0026.5323.9025.70-1.16-4.19%1914.94%
VOO240119P003900002023-02-24 2:08PM EDT390.0036.0034.2036.700.00-11820.89%
VOO240119P003950002023-03-15 10:02AM EDT395.0045.9028.3030.300.00-11013.53%
VOO240119P004000002023-03-02 10:30AM EDT400.0042.5031.0032.900.00-15012.76%
VOO240119P004050002023-02-23 3:46PM EDT405.0041.3043.7046.300.00-58520.70%
VOO240119P004100002023-03-07 3:35PM EDT410.0046.5036.7038.800.00-12710.98%
VOO240119P004150002022-12-29 10:32AM EDT415.0067.2043.0046.000.00-1914.14%
VOO240119P004200002023-03-29 9:48AM EDT420.0052.5044.2045.900.00-118.59%
VOO240119P004250002022-01-11 3:40PM EDT425.0047.5049.0054.000.00-232213.81%
VOO240119P004300002022-02-25 3:28PM EDT430.0057.9646.0051.000.00-110.00%
VOO240119P004350002022-05-26 9:59AM EDT435.0075.5079.5084.500.00-1033.78%
VOO240119P004400002022-12-16 4:24PM EDT440.0087.5271.5076.500.00-1023.92%
VOO240119P004500002023-02-07 2:40PM EDT450.0074.0088.4092.500.00-1030.99%
VOO240119P004600002022-10-28 10:53AM EDT460.00106.0588.5093.500.00-2024.35%
VOO240119P004700002023-03-09 4:17PM EDT470.00110.1393.6097.000.00--017.18%
VOO240119P004750002022-06-23 12:26PM EDT475.00130.51110.00115.000.00--033.02%
VOO240119P004800002023-03-07 1:58PM EDT480.00112.45103.70107.000.00-2018.36%
VOO240119P004900002022-09-21 2:38PM EDT490.00136.12145.50150.500.00--050.58%
VOO240119P004950002022-01-18 1:04AM EDT495.0082.0091.10100.700.00-300.00%
VOO240119P005000002023-03-30 12:26PM EDT500.00129.60123.20126.200.00-1018.65%
VOO240119P005050002023-03-29 12:04PM EDT505.00137.60128.20131.100.00-40018.85%
VOO240119P005100002022-09-22 9:30AM EDT510.00163.01163.50168.500.00-1052.14%
VOO240119P005150002022-01-18 1:04AM EDT515.0096.00109.50114.000.00-1600.00%
VOO240119P005200002022-06-23 9:50AM EDT520.00174.47154.50159.500.00--039.05%
VOO240119P005400002022-09-23 12:10PM EDT540.00203.74193.50198.500.00-2056.46%
VOO240119P005500002022-09-08 10:30AM EDT550.00185.41214.00219.000.00--066.30%
VOO240119P005600002022-06-23 12:26PM EDT560.00215.58194.50199.500.00--044.04%
VOO240119P005800002022-10-28 10:53AM EDT580.00226.02208.00213.000.00-2038.71%
VOO240119P005850002022-07-27 9:36AM EDT585.00222.050.000.000.00-100.00%
VOO240119P006000002022-08-31 2:44PM EDT600.00236.91266.00270.500.00-2074.07%
VOO240119P006500002023-02-22 2:31PM EDT650.00281.70284.10289.000.00-4052.85%