Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
358.02+0.09 (+0.03%)
At close: 04:00PM EDT
358.88 +0.86 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240119C001950002022-05-05 1:57PM EDT195.00190.00164.50169.500.00--237.77%
VOO240119C002000002022-05-20 2:03PM EDT200.00157.50160.00165.00-7.70-4.66%31737.27%
VOO240119C002100002022-03-22 2:27PM EDT210.00207.00198.50203.500.00-2381.78%
VOO240119C002300002022-05-09 3:46PM EDT230.00144.70133.50138.500.00-1434.30%
VOO240119C002350002022-05-19 9:56AM EDT235.00133.00129.50134.500.00-151534.16%
VOO240119C002400002022-01-06 11:24AM EDT240.00194.00175.50180.500.00-1374.41%
VOO240119C002500002022-05-18 2:01PM EDT250.00124.00117.00122.000.00-52532.93%
VOO240119C002550002022-04-25 1:27PM EDT255.00146.00113.00118.000.00--132.61%
VOO240119C002600002022-05-18 2:02PM EDT260.00115.50109.00114.000.00-404932.24%
VOO240119C002750002022-05-20 12:22PM EDT275.0098.9997.00102.00-8.01-7.49%4630.94%
VOO240119C002800002021-12-01 3:20PM EDT280.00150.00162.50167.500.00-1577.75%
VOO240119C002850002022-05-10 12:58PM EDT285.0099.5089.5094.500.00-1230.29%
VOO240119C002900002022-01-04 3:35PM EDT290.00158.51131.50136.000.00--559.05%
VOO240119C002950002022-04-25 12:22PM EDT295.00112.5582.0087.000.00-161729.49%
VOO240119C003000002022-05-06 10:28AM EDT300.00100.0078.5083.500.00-13729.21%
VOO240119C003050002022-01-18 1:04AM EDT305.00138.40119.00124.000.00-19055.46%
VOO240119C003100002022-05-19 11:59AM EDT310.0079.0073.0076.500.00-12328.53%
VOO240119C003150002022-03-17 3:07PM EDT315.00109.00107.50112.500.00-1251.02%
VOO240119C003200002022-03-25 10:34AM EDT320.00118.5096.00101.000.00-1246.86%
VOO240119C003250002022-05-12 10:37AM EDT325.0067.5061.6066.500.00-31127.54%
VOO240119C003300002022-04-26 12:22PM EDT330.0089.0059.5063.500.00--127.33%
VOO240119C003350002022-01-28 4:50PM EDT335.0094.0087.5092.000.00-4345.43%
VOO240119C003400002022-05-20 12:19PM EDT340.0055.0053.3057.00-20.00-26.67%13526.50%
VOO240119C003450002022-03-30 9:48AM EDT345.00103.8068.0073.000.00-71836.93%
VOO240119C003500002022-05-20 3:25PM EDT350.0046.3046.6051.00-4.73-9.27%21125.80%
VOO240119C003550002022-05-19 9:45AM EDT355.0047.5044.8048.500.00-11225.67%
VOO240119C003600002022-05-19 11:40AM EDT360.0046.5041.5045.500.00-31525.22%
VOO240119C003650002022-05-19 1:13PM EDT365.0043.1038.2041.40+1.80+4.36%4524.13%
VOO240119C003700002022-05-17 9:48AM EDT370.0047.4235.9040.000.00-11924.48%
VOO240119C003750002022-05-19 11:37AM EDT375.0034.0032.9037.50-3.30-8.85%11024.17%
VOO240119C003800002022-05-20 2:44PM EDT380.0030.1031.5035.00-5.00-14.25%13223.83%
VOO240119C003850002022-05-20 1:05PM EDT385.0028.1028.8032.50-5.70-16.86%11723.44%
VOO240119C003900002022-05-19 10:45AM EDT390.0031.0026.8030.500.00-1823.27%
VOO240119C003950002022-05-17 9:47AM EDT395.0034.1524.7028.500.00-14323.06%
VOO240119C004000002022-05-18 3:35PM EDT400.0026.8022.8026.000.00-49522.53%
VOO240119C004050002022-05-10 2:47PM EDT405.0024.6020.7024.000.00-13122.23%
VOO240119C004100002022-04-27 3:43PM EDT410.0033.0018.7022.500.00-12722.16%
VOO240119C004150002022-05-20 1:20PM EDT415.0016.0017.0020.50-6.00-27.27%5122721.76%
VOO240119C004200002022-05-06 3:48PM EDT420.0021.5015.4019.000.00-63121.60%
VOO240119C004250002022-05-20 12:39PM EDT425.0014.0013.4017.30-7.60-35.19%111021.27%
VOO240119C004300002022-05-16 12:39PM EDT430.0017.6012.8015.400.00-520620.76%
VOO240119C004350002022-05-20 1:15PM EDT435.0012.4010.0014.30-0.90-6.77%13620.70%
VOO240119C004400002022-05-20 12:59PM EDT440.0010.9010.2013.40-4.10-27.33%39320.73%
VOO240119C004450002022-05-12 12:46PM EDT445.0012.488.9012.500.00-202120.72%
VOO240119C004500002022-05-19 12:24PM EDT450.009.608.2010.900.00-137520.17%
VOO240119C004550002022-04-25 12:45PM EDT455.0019.007.1010.400.00-92320.37%
VOO240119C004600002022-03-15 11:21AM EDT460.0016.5020.9025.100.00-131130.46%
VOO240119C004650002022-05-12 2:21PM EDT465.007.305.309.000.00-42320.36%
VOO240119C004700002022-05-10 2:46PM EDT470.009.154.208.300.00-5520.30%
VOO240119C004750002022-05-05 2:27PM EDT475.005.803.307.40-4.40-43.14%13120.03%
VOO240119C004800002022-05-12 2:40PM EDT480.005.003.806.900.00-11220.07%
VOO240119C004850002022-05-20 11:56AM EDT485.004.403.306.40-1.00-18.52%1720.07%
VOO240119C004900002022-05-20 1:22PM EDT490.003.502.955.60-1.25-26.32%11819.74%
VOO240119C004950002022-05-20 11:44AM EDT495.004.002.654.80-2.50-38.46%29219.34%
VOO240119C005000002022-05-20 1:50PM EDT500.003.002.803.70-0.50-14.29%147918.49%
VOO240119C005050002022-05-10 2:39PM EDT505.004.400.755.500.00-11520.91%
VOO240119C005100002022-05-12 12:46PM EDT510.002.511.504.00-0.90-26.39%16319.64%
VOO240119C005150002022-05-06 9:47AM EDT515.003.500.704.200.00-51720.26%
VOO240119C005200002022-03-18 3:46PM EDT520.008.005.309.100.00-1225.54%
VOO240119C005250002022-05-13 10:10AM EDT525.001.880.903.500.00-11720.13%
VOO240119C005300002022-04-27 9:46AM EDT530.004.530.003.400.00-11420.35%
VOO240119C005350002022-05-12 3:15PM EDT535.001.600.503.500.00-11720.84%
VOO240119C005400002022-05-17 11:01AM EDT540.002.151.102.950.00-2520.41%
VOO240119C005450002022-01-07 11:16AM EDT545.007.703.008.000.00-12026.55%
VOO240119C005500002022-05-05 11:32AM EDT550.003.110.054.700.00-1223.44%
VOO240119C005550002022-02-24 11:48AM EDT555.002.702.507.400.00-11126.73%
VOO240119C005600002022-01-24 1:08PM EDT560.003.000.505.500.00-11125.08%
VOO240119C005650002022-04-28 1:17PM EDT565.004.000.005.000.00-4424.84%
VOO240119C005700002022-03-22 10:53AM EDT570.003.701.255.900.00-1426.22%
VOO240119C005750002022-05-11 1:39PM EDT575.000.720.005.000.00-1325.51%
VOO240119C005800002021-11-05 10:27AM EDT580.002.001.506.500.00-1027.57%
VOO240119C005850002022-03-21 3:05PM EDT585.002.850.505.500.00--226.77%
VOO240119C005900002022-05-10 11:33AM EDT590.002.000.005.000.00-1126.49%
VOO240119C006000002022-01-21 11:13AM EDT600.002.000.005.000.00-24027.12%
VOO240119C006050002022-02-18 4:46PM EDT605.001.500.055.000.00-21227.43%
VOO240119C006100002022-03-30 11:17AM EDT610.002.350.005.000.00-1427.74%
VOO240119C006150002022-04-22 3:58PM EDT615.001.500.002.600.00-12424.45%
VOO240119C006200002022-01-18 4:28PM EDT620.001.500.005.000.00-3528.34%
VOO240119C006250002022-03-22 11:21AM EDT625.001.300.005.000.00-1428.64%
VOO240119C006300002022-05-16 9:30AM EDT630.000.750.002.300.00-128224.69%
VOO240119C006350002022-05-05 11:31AM EDT635.001.050.001.100.00-14922.02%
VOO240119C006400002021-11-11 10:47AM EDT640.003.000.005.000.00--129.51%
VOO240119C006500002022-04-29 3:20PM EDT650.001.000.005.000.00-5630.07%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240119P001800002022-05-20 11:22AM EDT180.005.203.006.60+1.16+28.71%1142.10%
VOO240119P001950002022-05-12 3:46PM EDT195.006.603.007.900.00-5740.06%
VOO240119P002000002022-05-17 10:17AM EDT200.005.004.407.100.00-11937.51%
VOO240119P002050002021-12-08 12:44PM EDT205.007.502.507.500.00-42436.82%
VOO240119P002100002022-02-24 10:30AM EDT210.006.602.507.500.00--235.55%
VOO240119P002150002022-05-18 2:03PM EDT215.007.106.109.400.00-61136.84%
VOO240119P002200002022-01-18 10:31AM EDT220.006.603.508.500.00-32434.42%
VOO240119P002250002022-01-21 12:00PM EDT225.007.004.509.500.00-11134.43%
VOO240119P002300002022-04-25 1:37PM EDT230.007.607.3010.800.00-11034.70%
VOO240119P002400002022-02-02 4:04PM EDT240.007.406.5011.500.00-12132.98%
VOO240119P002450002022-04-05 11:40AM EDT245.007.247.0011.700.00-1231.96%
VOO240119P002500002022-05-18 3:58PM EDT250.0010.809.8013.900.00-12732.90%
VOO240119P002550002022-01-18 1:04AM EDT255.008.406.500.000.00-106.25%
VOO240119P002600002022-05-17 10:16AM EDT260.0010.8511.5015.200.00-1431.60%
VOO240119P002650002022-04-22 11:55AM EDT265.0010.1012.7016.200.00-12031.22%
VOO240119P002700002022-05-05 3:25PM EDT270.0012.8012.9016.900.00-1530.56%
VOO240119P002750002022-01-10 12:48PM EDT275.0012.308.0013.000.00-5726.11%
VOO240119P002800002022-04-25 11:18AM EDT280.0016.6014.0019.000.00-1629.73%
VOO240119P002850002022-03-07 3:55PM EDT285.0017.5010.1015.000.00-22225.42%
VOO240119P002900002022-01-11 1:04PM EDT290.0013.0011.0015.500.00-192424.64%
VOO240119P002950002022-05-09 10:16AM EDT295.0020.5018.5021.700.00-113027.94%
VOO240119P003000002022-05-09 2:49PM EDT300.0020.4218.7023.500.00-27827.90%
VOO240119P003050002022-05-09 2:33PM EDT305.0021.0020.4024.500.00-25027.29%
VOO240119P003100002022-01-18 1:04AM EDT310.0015.9014.5019.500.00-19022.72%
VOO240119P003150002022-05-09 11:38AM EDT315.0024.5323.2027.400.00-24026.55%
VOO240119P003200002022-01-11 3:06PM EDT320.0017.7016.0021.000.00-383921.25%
VOO240119P003250002022-03-18 9:30AM EDT325.0019.3017.5021.100.00-22120.07%
VOO240119P003300002022-05-18 11:54AM EDT330.0028.0027.5031.800.00-12825.19%
VOO240119P003350002022-01-18 1:19AM EDT335.0021.100.000.000.00-101.56%
VOO240119P003400002022-05-18 2:15PM EDT340.0032.8031.2035.500.00-122924.55%
VOO240119P003450002022-04-25 10:37AM EDT345.0027.1733.1037.500.00-19824.24%
VOO240119P003500002022-05-11 2:02PM EDT350.0038.5034.5039.10+0.10+0.26%16623.68%
VOO240119P003550002022-01-24 11:00AM EDT355.0035.6833.0038.000.00-2221.58%
VOO240119P003600002022-05-19 2:20PM EDT360.0040.3039.3043.500.00-27823.08%
VOO240119P003650002022-05-13 12:06PM EDT365.0040.0041.1045.500.00-34122.60%
VOO240119P003700002022-05-05 3:03PM EDT370.0036.1043.3048.000.00-1322.35%
VOO240119P003750002022-05-16 10:10AM EDT375.0043.2045.5050.000.00-52121.78%
VOO240119P003800002022-05-17 12:06PM EDT380.0043.0047.9052.500.00-34421.43%
VOO240119P003850002022-05-19 9:59AM EDT385.0054.2050.4055.000.00-11021.03%
VOO240119P003900002022-04-28 3:01PM EDT390.0040.0053.0057.500.00-11520.57%
VOO240119P003950002022-05-19 11:40AM EDT395.0058.3055.9060.500.00-1420.34%
VOO240119P004000002022-05-19 10:20AM EDT400.0062.0058.8063.200.00-42919.88%
VOO240119P004050002022-05-20 3:42PM EDT405.0065.0061.5066.50+0.40+0.62%542619.71%
VOO240119P004100002022-05-19 9:55AM EDT410.0069.2564.8069.500.00-12119.31%
VOO240119P004150002022-05-03 3:01PM EDT415.0054.8768.0072.600.00-1718.89%
VOO240119P004200002022-02-14 10:30AM EDT420.0052.9553.3058.000.00-130.00%
VOO240119P004250002022-01-11 3:40PM EDT425.0047.5049.0054.000.00-23220.00%
VOO240119P004300002022-02-25 3:28PM EDT430.0057.9646.0051.000.00-110.00%
VOO240119P004350002022-04-25 2:55PM EDT435.0062.8082.5087.500.00--118.21%
VOO240119P004400002022-04-27 3:08PM EDT440.0070.7086.0091.000.00-1117.73%
VOO240119P004800002022-03-14 12:02AM EDT480.00106.250.000.000.00--00.00%
VOO240119P004950002022-01-18 1:04AM EDT495.0082.0091.10100.700.00-300.00%
VOO240119P005050002022-02-25 12:30PM EDT505.00110.8091.5096.500.00-20900.00%
VOO240119P005150002022-01-18 1:04AM EDT515.0096.00109.50114.000.00-1600.00%
VOO240119P005850002022-03-21 3:05PM EDT585.00181.50174.00179.000.00--20.00%