Australia markets open in 25 minutes

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
456.51-2.52 (-0.55%)
At close: 04:00PM EST
456.27 -0.24 (-0.05%)
After hours: 05:35PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240621C001750002022-08-30 9:28AM EST175.00198.50164.00169.000.00--10.00%
VOO240621C001800002024-01-31 9:30AM EST180.00270.70276.00280.600.00-3286.78%
VOO240621C002000002022-11-15 3:34PM EST200.00175.00165.00170.000.00-920.00%
VOO240621C002050002022-07-06 12:08PM EST205.00154.00178.00183.000.00--110.00%
VOO240621C002150002023-10-06 1:12PM EST215.00185.65187.20191.800.00-210.00%
VOO240621C002200002022-09-26 9:06AM EST220.00133.70144.00149.000.00-120.00%
VOO240621C002250002022-11-28 12:59PM EST225.00153.00134.60137.900.00-100.00%
VOO240621C002300002023-10-02 2:54PM EST230.00169.00162.20166.200.00-20500.00%
VOO240621C002400002022-07-20 9:49AM EST240.00137.40157.00162.000.00--10.00%
VOO240621C002500002022-08-01 9:06AM EST250.00142.90131.90134.900.00-120.00%
VOO240621C002550002023-10-26 12:17PM EST255.00131.80167.00171.100.00-700.00%
VOO240621C002600002024-01-31 9:30AM EST260.00191.20198.00201.800.00-42663.20%
VOO240621C002650002022-08-16 11:51AM EST265.00146.20113.50118.000.00-220.00%
VOO240621C002700002022-10-04 1:05PM EST270.00101.0096.50100.500.00-100.00%
VOO240621C002750002022-10-28 1:18PM EST275.00105.50114.70119.200.00-100.00%
VOO240621C002800002023-11-13 3:34PM EST280.00133.20155.50159.500.00-3230.00%
VOO240621C002850002022-10-28 1:18PM EST285.0098.00106.50111.500.00-100.00%
VOO240621C002900002023-01-17 10:40AM EST290.0098.45105.50110.500.00-610.00%
VOO240621C002950002022-12-30 1:30PM EST295.0082.0496.00101.000.00-120.00%
VOO240621C003000002024-01-19 11:15AM EST300.00146.48161.60165.100.00-51259.39%
VOO240621C003050002023-04-14 11:54AM EST305.0092.3090.7093.500.00-110.00%
VOO240621C003100002024-01-04 12:51PM EST310.00128.00148.10152.000.00-41552.41%
VOO240621C003150002023-09-27 1:06PM EST315.0088.7874.3078.100.00-2270.00%
VOO240621C003200002024-02-05 10:37AM EST320.00137.80139.50143.400.00-142252.34%
VOO240621C003250002024-02-02 10:26AM EST325.00132.90134.50139.000.00-71351.90%
VOO240621C003300002024-02-05 1:38PM EST330.00129.50129.60133.600.00-86649.31%
VOO240621C003350002023-06-09 11:10AM EST335.0080.3785.8090.000.00-1510.00%
VOO240621C003400002023-10-23 8:47AM EST340.0062.000.000.000.00-1200.00%
VOO240621C003450002023-06-15 11:32AM EST345.0081.1085.1089.500.00-110.00%
VOO240621C003500002023-11-07 9:46AM EST350.0065.9979.0083.300.00-6160.00%
VOO240621C003550002024-02-01 3:48PM EST355.00101.50105.50109.500.00-21342.58%
VOO240621C003600002023-12-14 11:04AM EST360.0084.1084.7088.700.00-4600.00%
VOO240621C003650002024-01-10 2:25PM EST365.0082.50100.70104.400.00-19547.04%
VOO240621C003700002024-01-05 2:50PM EST370.0070.3090.7094.400.00-315137.41%
VOO240621C003750002024-02-16 1:12PM EST375.0092.4286.2090.200.00-27937.06%
VOO240621C003800002024-02-01 10:21AM EST380.0074.5081.5085.600.00-11936.01%
VOO240621C003850002024-02-12 12:02PM EST385.0085.2077.2081.000.00-144834.92%
VOO240621C003900002024-01-23 12:32PM EST390.0064.4372.2076.000.00-520533.23%
VOO240621C003950002024-02-16 11:44AM EST395.0074.5067.5071.400.00-118232.09%
VOO240621C004000002024-02-16 12:38PM EST400.0069.7062.7066.700.00-2022630.79%
VOO240621C004050002024-02-15 1:05PM EST405.0063.7058.7061.400.00-12928.68%
VOO240621C004100002024-02-12 3:06PM EST410.0060.0054.2056.700.00-29027.34%
VOO240621C004150002024-02-13 2:43PM EST415.0048.5049.6052.300.00-28526.33%
VOO240621C004200002024-02-20 10:46AM EST420.0048.1045.1048.90+1.25+2.67%336626.41%
VOO240621C004250002024-02-16 3:13PM EST425.0045.4940.8043.500.00-320024.12%
VOO240621C004300002024-02-16 3:30PM EST430.0041.3036.0039.100.00-411522.91%
VOO240621C004350002024-02-14 10:00AM EST435.0034.7033.4034.600.00-110621.52%
VOO240621C004400002024-02-15 2:54PM EST440.0034.1029.3031.800.00-137021.77%
VOO240621C004450002024-02-15 11:39AM EST445.0028.5025.5026.400.00-169919.28%
VOO240621C004500002024-02-20 11:17AM EST450.0022.7821.8024.10-2.32-9.24%327519.71%
VOO240621C004550002024-02-20 2:41PM EST455.0018.8018.4019.50-2.77-12.84%26717.75%
VOO240621C004600002024-02-20 1:23PM EST460.0015.5215.3017.00-3.29-17.49%3118917.62%
VOO240621C004650002024-02-20 3:33PM EST465.0012.2812.4013.50-2.72-18.13%1914116.32%
VOO240621C004700002024-02-16 11:40AM EST470.0012.829.9010.800.00-1614415.55%
VOO240621C004750002024-02-20 1:49PM EST475.007.867.708.40-2.14-21.40%113514.81%
VOO240621C004800002024-02-20 10:57AM EST480.006.406.006.90-1.80-21.95%26214.73%
VOO240621C004850002024-02-15 11:10AM EST485.005.504.505.400.00-210714.41%
VOO240621C004900002024-02-16 11:12AM EST490.004.703.403.800.00-214413.64%
VOO240621C004950002024-02-15 1:40PM EST495.003.492.453.200.00-22313.94%
VOO240621C005000002024-02-20 3:32PM EST500.001.851.752.00-0.75-28.85%58713.00%
VOO240621C005050002024-02-15 2:10PM EST505.002.001.251.750.00-22413.48%
VOO240621C005100002024-02-15 1:29PM EST510.001.340.851.100.00-13312.87%
VOO240621C005150002024-02-16 10:15AM EST515.001.000.601.450.00-2614.64%
VOO240621C005200002024-02-20 10:16AM EST520.000.500.500.95-0.15-23.08%51514.11%
VOO240621C005250002024-02-07 3:38PM EST525.000.750.150.400.00-31212.68%
VOO240621C005300002024-01-31 11:17AM EST530.000.350.100.750.00-2514.97%
VOO240621C005350002024-02-16 2:15PM EST535.000.300.201.050.00-1716.80%
VOO240621C005400002024-02-12 11:09AM EST540.000.300.050.250.00--113.72%
VOO240621C005500002024-02-12 1:47PM EST550.000.200.000.200.00-1214.52%
VOO240621C005600002024-02-14 10:54AM EST560.000.080.000.150.00-2415.11%
VOO240621C005700002024-02-13 12:01PM EST570.000.050.000.750.00-1220.58%
VOO240621C005850002022-08-24 10:25AM EST585.002.100.005.000.00--133.86%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240621P001650002023-06-02 9:00AM EST165.001.100.003.400.00-2893.43%
VOO240621P001700002022-10-18 9:39AM EST170.003.350.005.000.00-1297.49%
VOO240621P001750002022-12-28 3:37PM EST175.002.900.005.000.00-3594.86%
VOO240621P001800002023-03-17 1:42PM EST180.001.700.005.000.00-1392.32%
VOO240621P001850002024-02-20 9:30AM EST185.000.100.000.75+0.05+100.00%1166.85%
VOO240621P001900002024-02-06 3:39PM EST190.000.050.000.400.00-2260.25%
VOO240621P001950002024-02-06 3:39PM EST195.000.050.000.750.00-1363.23%
VOO240621P002000002024-02-06 3:39PM EST200.000.050.000.750.00-3961.47%
VOO240621P002050002023-05-11 11:44AM EST205.002.000.203.000.00-1374.27%
VOO240621P002100002023-02-27 11:19AM EST210.002.500.450.000.00-1054.54%
VOO240621P002150002023-11-16 11:32AM EST215.000.600.002.450.00-252967.16%
VOO240621P002200002023-12-11 11:32AM EST220.000.400.100.300.00-420050.78%
VOO240621P002250002023-12-22 9:48AM EST225.000.050.000.750.00-1353.32%
VOO240621P002300002024-01-25 11:14AM EST230.000.300.001.000.00-1253.86%
VOO240621P002350002024-01-18 10:11AM EST235.000.300.001.000.00-1352.32%
VOO240621P002400002024-02-05 3:28PM EST240.000.200.001.000.00-540750.81%
VOO240621P002450002023-04-13 11:08AM EST245.003.722.505.800.00-1172.06%
VOO240621P002500002024-02-05 11:43AM EST250.000.200.001.050.00-13853.60%
VOO240621P002550002023-06-06 12:54PM EST255.002.751.054.200.00--2661.63%
VOO240621P002600002023-08-11 8:30AM EST260.002.350.004.000.00-20020156.69%
VOO240621P002650002023-10-24 9:34AM EST265.002.000.451.900.00-120754.49%
VOO240621P002700002024-01-26 9:43AM EST270.000.200.001.150.00-304748.24%
VOO240621P002750002023-11-20 11:32AM EST275.001.000.002.750.00-13355.29%
VOO240621P002800002023-10-27 1:23PM EST280.003.100.352.350.00-12751.88%
VOO240621P002850002023-11-09 1:53PM EST285.001.980.253.000.00-14553.00%
VOO240621P002900002023-12-04 2:40PM EST290.001.550.000.000.00-2012.50%
VOO240621P002950002024-01-24 9:30AM EST295.000.500.000.800.00-5838.62%
VOO240621P003000002024-02-15 10:06AM EST300.000.490.000.850.00-316237.71%
VOO240621P003050002023-11-02 9:10AM EST305.002.750.502.700.00-640345.51%
VOO240621P003100002024-01-08 9:34AM EST310.001.080.000.000.00-12712.50%
VOO240621P003150002024-01-03 1:35PM EST315.001.500.001.850.00-311939.17%
VOO240621P003200002024-02-13 2:12PM EST320.000.750.002.750.00-13441.19%
VOO240621P003250002024-02-14 11:40AM EST325.000.650.301.550.00-102735.12%
VOO240621P003300002024-02-08 9:45AM EST330.000.650.001.000.00-129831.08%
VOO240621P003350002024-01-23 9:35AM EST335.001.000.401.150.00-415530.64%
VOO240621P003400002024-01-03 10:38AM EST340.002.000.402.000.00-14932.94%
VOO240621P003450002024-01-05 1:10PM EST345.001.950.452.300.00-23632.62%
VOO240621P003500002024-02-07 9:30AM EST350.001.000.653.200.00-19733.89%
VOO240621P003550002024-01-30 3:13PM EST355.001.400.952.000.00-413328.97%
VOO240621P003600002024-02-06 9:30AM EST360.001.100.551.55-0.24-17.91%110226.15%
VOO240621P003650002024-01-24 9:32AM EST365.001.500.951.700.00-114325.43%
VOO240621P003700002024-02-14 11:26AM EST370.001.401.201.550.00-109823.69%
VOO240621P003750002024-02-20 3:33PM EST375.001.551.001.65-0.09-5.49%39822.79%
VOO240621P003800002024-02-20 11:24AM EST380.001.701.601.80-0.51-23.08%13022.01%
VOO240621P003850002024-02-13 12:36PM EST385.001.951.002.000.00-22421.32%
VOO240621P003900002024-02-15 9:47AM EST390.002.001.202.200.00-14820.57%
VOO240621P003950002024-02-20 10:15AM EST395.002.201.352.40+0.14+6.80%22819.76%
VOO240621P004000002024-02-20 10:08AM EST400.002.601.703.40+0.40+18.18%17720.48%
VOO240621P004050002024-02-16 10:48AM EST405.002.501.702.950.00-16018.27%
VOO240621P004100002024-02-20 11:19AM EST410.003.203.103.30-0.22-6.43%213417.55%
VOO240621P004150002024-02-15 1:07PM EST415.003.403.303.700.00-37816.82%
VOO240621P004200002024-02-20 11:19AM EST420.004.053.704.20+0.45+12.50%212016.15%
VOO240621P004250002024-02-16 3:39PM EST425.004.504.404.80+0.40+9.76%15015.50%
VOO240621P004300002024-02-20 12:58PM EST430.005.613.705.40+0.58+11.53%262314.72%
VOO240621P004350002024-02-15 1:36PM EST435.005.335.706.200.00-26914.04%
VOO240621P004400002024-02-20 11:19AM EST440.006.955.907.10+0.75+12.10%574413.32%
VOO240621P004450002024-02-16 1:07PM EST445.007.006.408.200.00-31112.62%
VOO240621P004500002024-02-20 2:00PM EST450.009.708.509.60+1.40+16.87%72512.00%
VOO240621P004550002024-02-20 10:23AM EST455.0011.1210.3011.30+0.72+6.92%8411.42%
VOO240621P004600002024-02-20 2:44PM EST460.0012.6011.5013.30+0.20+1.61%21010.82%
VOO240621P004700002024-02-12 3:07PM EST470.0015.6516.5018.600.00-119.81%
VOO240621P004750002023-03-08 3:11PM EST475.00110.5096.50101.500.00--083.77%
VOO240621P004800002024-02-12 3:07PM EST480.0021.8523.0027.100.00-1110.92%
VOO240621P005000002024-02-12 9:30AM EST500.0039.6041.3045.900.00-2213.77%
VOO240621P005200002022-11-03 1:28PM EST520.00177.02144.00149.000.00--0100.52%
VOO240621P005700002023-02-23 2:47PM EST570.00202.10204.00209.000.00--0123.07%
VOO240621P005800002023-03-31 11:35AM EST580.00205.38195.50200.500.00-20107.91%