Australia Markets close in 4 hrs 52 mins

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
394.35+1.68 (+0.43%)
At close: 04:00PM EDT
393.92 -0.43 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240621C002050002022-07-06 1:08PM EDT205.00154.00180.60185.500.00--110.00%
VOO240621C002200002022-07-15 10:42AM EDT220.00143.50172.50177.500.00--328.19%
VOO240621C002300002022-08-02 2:47PM EDT230.00157.00164.00169.000.00-204028.97%
VOO240621C002400002022-07-20 10:49AM EDT240.00137.40155.60160.500.00--129.21%
VOO240621C002500002022-08-01 10:06AM EDT250.00142.90149.00152.500.00--229.68%
VOO240621C002600002022-07-20 10:33AM EDT260.00120.90141.20144.500.00--129.77%
VOO240621C002700002022-07-06 11:30AM EDT270.0099.95127.80131.000.00--124.20%
VOO240621C002850002022-07-29 9:41AM EDT285.00111.40121.00124.500.00--129.01%
VOO240621C003000002022-07-07 9:30AM EDT300.0083.00104.90108.000.00--524.81%
VOO240621C003450002022-07-29 12:52PM EDT345.0069.9577.7081.000.00--026.41%
VOO240621C003550002022-08-10 2:43PM EDT355.0071.0071.7075.00+18.40+34.98%-326.21%
VOO240621C003600002022-08-10 11:16AM EDT360.0066.7067.5071.40+66.70--625.74%
VOO240621C003700002022-07-08 3:36PM EDT370.0041.9057.6060.500.00--122.89%
VOO240621C003750002022-07-28 1:55PM EDT375.0050.9058.7062.400.00--325.08%
VOO240621C003800002022-08-03 12:17PM EDT380.0051.9055.7059.500.00-1224.85%
VOO240621C003850002022-08-03 11:53AM EDT385.0049.0052.1056.400.00-1124.48%
VOO240621C003950002022-08-11 10:19AM EDT395.0051.0046.6051.00+18.00+54.55%1224.04%
VOO240621C004000002022-07-20 10:35AM EDT400.0033.0045.3048.500.00--223.87%
VOO240621C004150002022-07-14 3:50PM EDT415.0019.4037.4040.500.00--122.91%
VOO240621C004200002022-07-15 2:09PM EDT420.0019.3335.4038.500.00--322.83%
VOO240621C004300002022-07-29 1:21PM EDT430.0025.3028.5033.500.00--122.11%
VOO240621C004350002022-07-15 11:09AM EDT435.0015.3027.4031.500.00--121.93%
VOO240621C004400002022-07-19 11:35AM EDT440.0014.7024.8029.500.00--221.71%
VOO240621C004500002022-08-10 10:34AM EDT450.0020.4020.5025.50+8.30+68.60%1421.17%
VOO240621C004600002022-07-27 12:38PM EDT460.0012.3018.8021.900.00--120.67%
VOO240621C005350002022-07-14 3:58PM EDT535.002.404.207.500.00--319.46%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240621P001750002022-08-11 11:37AM EDT175.003.122.804.80-0.38-10.86%1441.39%
VOO240621P001800002022-07-27 1:18PM EDT180.003.951.006.000.00--342.43%
VOO240621P001900002022-07-06 3:44PM EDT190.005.001.506.500.00--140.77%
VOO240621P001950002022-08-03 2:36PM EDT195.004.202.005.800.00-1338.38%
VOO240621P002000002022-08-04 9:30AM EDT200.005.102.356.300.00--238.03%
VOO240621P002050002022-07-18 11:45AM EDT205.006.003.506.000.00--136.40%
VOO240621P002150002022-07-15 10:39AM EDT215.007.004.607.200.00--135.94%
VOO240621P002300002022-07-22 1:54PM EDT230.009.005.208.600.00--134.45%
VOO240621P002400002022-07-27 12:14PM EDT240.009.506.5010.400.00--134.32%
VOO240621P002500002022-07-15 2:09PM EDT250.0012.107.3010.700.00--132.47%
VOO240621P003000002022-08-10 10:08AM EDT300.0017.0815.4018.40-1.12-6.15%1428.30%
VOO240621P003050002022-08-08 10:46AM EDT305.0018.9016.7019.700.00--1028.13%
VOO240621P003300002022-07-08 12:19PM EDT330.0029.4022.9025.100.00--126.12%
VOO240621P003600002022-07-18 10:23AM EDT360.0041.7530.3033.800.00--024.10%
VOO240621P003750002022-08-10 10:08AM EDT375.0037.0835.3039.50-3.72-9.12%1823.37%
VOO240621P003800002022-08-08 10:46AM EDT380.0039.2037.0039.700.00--1322.24%
VOO240621P004050002022-08-11 10:45AM EDT405.0048.0047.3050.20+48.00-2020.68%
VOO240621P004100002022-07-14 2:19PM EDT410.0073.6249.0052.300.00--020.25%