Australia markets open in 2 hours 3 minutes

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
378.85-4.09 (-1.07%)
At close: 04:00PM EST
378.59 -0.26 (-0.07%)
After hours: 07:59PM 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%
VOO240621C001800002022-09-01 9:50AM EST180.00184.12156.00160.500.00--30.00%
VOO240621C002000002022-11-15 3:34PM EST200.00175.00165.00170.000.00-920.00%
VOO240621C002050002022-07-06 12:08PM EST205.00154.00178.00183.000.00--1145.65%
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%
VOO240621C002300002022-12-29 2:02PM EST230.00137.00151.50156.500.00-205036.67%
VOO240621C002400002022-07-20 9:49AM EST240.00137.40157.00162.000.00--151.54%
VOO240621C002500002022-08-01 9:06AM EST250.00142.90131.90134.900.00-1229.65%
VOO240621C002550002022-08-16 2:20PM EST255.00153.60121.00126.000.00-3321.88%
VOO240621C002600002022-09-12 8:46AM EST260.00132.4592.0097.000.00-4270.00%
VOO240621C002650002022-08-16 11:51AM EST265.00146.20113.50118.000.00-2223.70%
VOO240621C002700002022-10-04 1:05PM EST270.00101.0096.50100.500.00-100.00%
VOO240621C002750002022-10-28 1:18PM EST275.00105.50114.70119.200.00-1034.08%
VOO240621C002800002023-01-18 3:16PM EST280.00101.10114.90119.500.00-12137.47%
VOO240621C002850002022-10-28 1:18PM EST285.0098.00106.50111.500.00-1033.57%
VOO240621C002900002023-01-17 10:40AM EST290.0098.45106.00111.000.00-6135.99%
VOO240621C002950002022-12-30 1:30PM EST295.0082.0496.00101.000.00-1230.61%
VOO240621C003000002022-07-07 8:30AM EST300.0083.00102.00107.000.00--537.85%
VOO240621C003050002022-08-17 11:01AM EST305.00111.5080.0085.000.00-1023.18%
VOO240621C003100002023-01-23 11:35AM EST310.0083.5490.6095.000.00--133.60%
VOO240621C003150002023-01-23 11:31AM EST315.0079.9086.0091.000.00--2532.95%
VOO240621C003200002023-01-23 11:25AM EST320.0076.1482.5087.500.00-2232.62%
VOO240621C003250002022-10-14 2:58PM EST325.0055.5076.5081.000.00--130.22%
VOO240621C003300002022-10-27 11:43AM EST330.0064.7074.6078.100.00-1030.26%
VOO240621C003350002022-10-25 2:36PM EST335.0065.2371.6075.400.00-1130.38%
VOO240621C003400002023-01-10 3:47PM EST340.0056.5567.7071.200.00-1729.48%
VOO240621C003450002022-09-30 1:39PM EST345.0043.3558.4063.000.00-1126.07%
VOO240621C003500002023-01-23 1:46PM EST350.0056.5060.8064.200.00-1128.50%
VOO240621C003550002023-02-01 3:38PM EST355.0056.0057.2060.600.00-11227.89%
VOO240621C003600002022-12-19 10:58AM EST360.0043.0042.0046.000.00-1820.73%
VOO240621C003650002023-01-13 1:29PM EST365.0043.6250.4053.500.00-21226.65%
VOO240621C003700002023-02-03 10:22AM EST370.0050.0047.0050.20-4.10-7.58%2326.12%
VOO240621C003750002023-01-27 10:37AM EST375.0040.1844.0047.200.00-11425.72%
VOO240621C003800002022-10-04 9:19AM EST380.0033.1031.3035.300.00-1220.22%
VOO240621C003850002023-02-02 12:28PM EST385.0040.9337.1040.400.00-19124.34%
VOO240621C003900002022-12-02 3:05PM EST390.0041.4025.5029.200.00-218019.19%
VOO240621C003950002023-02-01 3:55PM EST395.0031.7031.2034.500.00-210823.29%
VOO240621C004000002023-02-01 10:04AM EST400.0026.1528.2031.800.00-13322.83%
VOO240621C004050002023-01-31 9:54AM EST405.0020.3025.5028.900.00-1222.20%
VOO240621C004100002022-11-01 1:14PM EST410.0024.5030.0033.900.00-1126.02%
VOO240621C004150002023-02-02 11:17AM EST415.0023.2020.3023.600.00-1221.06%
VOO240621C004200002023-02-02 3:59PM EST420.0021.5018.1021.100.00-11420.48%
VOO240621C004250002022-11-30 3:22PM EST425.0024.1812.2016.000.00--118.24%
VOO240621C004300002023-02-02 9:58AM EST430.0015.5013.6016.900.00-3819.59%
VOO240621C004350002023-02-02 1:40PM EST435.0013.7011.8015.100.00-2519.22%
VOO240621C004400002022-12-19 10:41AM EST440.0011.606.609.700.00-101316.32%
VOO240621C004450002023-01-09 12:48PM EST445.0010.138.5012.900.00--119.21%
VOO240621C004500002023-01-31 3:58PM EST450.007.407.3010.500.00-11418.22%
VOO240621C004550002023-01-04 12:39PM EST455.007.506.009.300.00-1217.97%
VOO240621C004600002023-01-23 9:30AM EST460.005.104.808.300.00-1317.81%
VOO240621C004700002023-01-09 3:39PM EST470.004.804.306.200.00--117.19%
VOO240621C004750002023-01-26 11:45AM EST475.003.102.905.400.00-61516.97%
VOO240621C004800002023-01-27 10:21AM EST480.002.752.404.700.00-1616.79%
VOO240621C004900002023-01-18 11:49AM EST490.002.451.503.700.00-2316.65%
VOO240621C004950002022-12-20 2:32PM EST495.003.040.252.400.00-1115.40%
VOO240621C005000002023-02-02 12:38PM EST500.002.190.902.850.00-3316.47%
VOO240621C005050002022-12-30 12:57PM EST505.002.450.103.000.00-1017.11%
VOO240621C005100002023-01-03 9:36AM EST510.001.850.005.000.00--2019.97%
VOO240621C005200002022-12-27 9:45AM EST520.001.700.000.000.00-446.25%
VOO240621C005250002023-01-19 12:53PM EST525.000.900.101.650.00-3416.52%
VOO240621C005300002023-01-20 9:30AM EST530.002.530.051.600.00-1116.79%
VOO240621C005350002022-11-30 10:03AM EST535.002.250.005.000.00-3522.15%
VOO240621C005500002022-09-14 12:17PM EST550.002.750.052.300.00-1119.57%
VOO240621C005600002023-01-31 9:56AM EST560.000.500.005.000.00-2224.16%
VOO240621C005700002022-10-25 9:28AM EST570.002.140.005.000.00--124.93%
VOO240621C005850002022-08-24 10:25AM EST585.002.100.005.000.00--126.04%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240621P001650002022-11-25 11:17AM EST165.001.901.255.000.00-2849.92%
VOO240621P001700002022-10-18 9:39AM EST170.003.350.005.000.00-1248.36%
VOO240621P001750002022-12-28 3:37PM EST175.002.900.005.000.00-3546.84%
VOO240621P001800002022-10-05 12:20PM EST180.003.801.005.800.00-1647.11%
VOO240621P001900002023-01-23 10:01AM EST190.002.500.005.000.00-4142.55%
VOO240621P001950002022-10-31 10:25AM EST195.004.301.455.700.00-1142.60%
VOO240621P002000002023-01-09 1:44PM EST200.002.401.053.000.00-1335.33%
VOO240621P002050002022-07-18 10:45AM EST205.006.002.856.900.00--142.06%
VOO240621P002100002022-08-15 2:08PM EST210.004.505.207.600.00--141.86%
VOO240621P002150002022-07-15 9:39AM EST215.007.003.008.000.00--141.13%
VOO240621P002250002023-02-01 10:13AM EST225.003.000.854.90+3.00--133.52%
VOO240621P002300002022-12-05 12:17PM EST230.005.704.806.700.00-1135.30%
VOO240621P002350002022-08-18 1:38PM EST235.007.108.0010.600.00-3339.38%
VOO240621P002400002023-01-10 10:07AM EST240.005.403.405.000.00-5630.30%
VOO240621P002450002023-01-24 2:18PM EST245.004.733.605.300.00--129.68%
VOO240621P002500002023-01-03 11:39AM EST250.007.603.905.100.00-1328.29%
VOO240621P002600002023-01-03 11:41AM EST260.009.004.505.800.00--127.18%
VOO240621P002700002022-06-30 8:32AM EST270.0017.0010.0015.000.00--135.07%
VOO240621P002800002023-01-30 11:09AM EST280.008.306.308.200.00-1125.82%
VOO240621P003000002023-02-02 9:36AM EST300.008.008.5010.700.00-1923.92%
VOO240621P003050002023-02-02 11:06AM EST305.009.859.1010.500.00-30028222.64%
VOO240621P003100002023-01-30 3:04PM EST310.0011.8710.0012.300.00-1623.07%
VOO240621P003200002023-01-04 2:30PM EST320.0021.0011.4013.900.00-1122.07%
VOO240621P003300002023-02-02 11:06AM EST330.0013.8513.7015.000.00-30030620.57%
VOO240621P003350002023-01-26 3:07PM EST335.0015.2014.5017.000.00-11120.78%
VOO240621P003400002023-02-01 2:46PM EST340.0017.0015.5018.400.00-1120.51%
VOO240621P003450002023-01-24 9:30AM EST345.0023.2016.5019.500.00-1219.99%
VOO240621P003500002023-02-02 10:50AM EST350.0017.4017.8020.700.00-51719.49%
VOO240621P003550002023-01-04 9:51AM EST355.0033.5017.9021.100.00-1418.45%
VOO240621P003600002023-01-30 2:40PM EST360.0024.0020.2023.400.00-1318.52%
VOO240621P003650002023-01-27 1:46PM EST365.0024.0021.4025.000.00-1218.10%
VOO240621P003700002023-02-02 11:23AM EST370.0023.3022.7027.000.00-303017.86%
VOO240621P003750002022-12-16 12:05PM EST375.0044.6031.5035.000.00-1620.97%
VOO240621P003800002023-01-11 11:31AM EST380.0039.0025.8029.900.00-8816.54%
VOO240621P003950002022-08-17 11:37AM EST395.0041.8057.4060.200.00-1128.70%
VOO240621P004000002023-01-09 3:38PM EST400.0052.1033.6038.000.00-1214.34%
VOO240621P004050002022-08-11 9:45AM EST405.0048.0051.2056.000.00--222.77%
VOO240621P004100002022-07-14 1:19PM EST410.0073.6246.0051.000.00-2018.00%
VOO240621P004400002023-01-06 11:41AM EST440.0085.5159.1064.000.00-2010.68%
VOO240621P004500002023-01-31 11:44AM EST450.0079.5468.5073.500.00-2011.18%
VOO240621P005000002023-01-06 11:41AM EST500.00145.53118.50123.500.00-2015.85%
VOO240621P005200002022-11-03 1:28PM EST520.00177.02144.00149.000.00--023.80%
VOO240621P005800002023-01-31 11:44AM EST580.00209.56198.50203.500.00-2021.89%