Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
371.81+3.93 (+1.07%)
At close: 04:00PM EST
370.78 -1.03 (-0.28%)
Pre-market: 07:44AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO250117C001900002022-12-16 10:55AM EST190.00174.50182.50187.500.00-3335.98%
VOO250117C002000002022-12-27 10:38AM EST200.00164.60179.00184.000.00-9442.35%
VOO250117C002200002022-10-05 12:39PM EST220.00144.30138.00141.900.00-38380.00%
VOO250117C002450002022-11-09 2:07PM EST245.00124.50134.00138.900.00-1131.31%
VOO250117C002500002023-01-09 10:48AM EST250.00129.990.000.000.00-220.00%
VOO250117C002550002023-01-12 3:03PM EST255.00128.500.000.000.00-100.00%
VOO250117C002600002023-01-11 3:40PM EST260.00123.240.000.000.00-450.00%
VOO250117C002650002022-10-28 1:17PM EST265.00117.01127.50132.500.00-1037.56%
VOO250117C002700002022-10-14 12:27PM EST270.0094.55122.00126.500.00--035.59%
VOO250117C002750002023-01-19 9:51AM EST275.00107.300.000.000.00-100.00%
VOO250117C002800002022-09-26 2:18PM EST280.0091.80102.50106.500.00--125.99%
VOO250117C002850002022-11-29 12:53PM EST285.00110.3096.00101.000.00--124.58%
VOO250117C002900002022-12-29 9:59AM EST290.0093.000.000.000.00-110.00%
VOO250117C002950002022-10-28 1:17PM EST295.0096.50105.50110.500.00-1035.24%
VOO250117C003000002022-12-20 10:36AM EST300.0089.4087.0090.100.00-11324.30%
VOO250117C003100002022-09-16 8:30AM EST310.0088.3066.5071.500.00-1216.45%
VOO250117C003150002022-12-29 10:37AM EST315.0078.900.000.000.00-220.00%
VOO250117C003200002023-01-19 1:06PM EST320.0074.500.000.000.00-120.00%
VOO250117C003250002023-01-12 9:37AM EST325.0076.780.000.000.00--10.00%
VOO250117C003300002022-12-23 2:41PM EST330.0068.3671.0075.500.00-11426.54%
VOO250117C003350002022-10-10 11:33AM EST335.0055.0062.7066.900.00-1323.40%
VOO250117C003400002023-01-26 11:45AM EST340.0068.060.000.000.00-130.00%
VOO250117C003450002023-01-18 2:29PM EST345.0062.500.000.000.00-1200.00%
VOO250117C003500002023-01-25 9:32AM EST350.0059.000.000.000.00-1120.00%
VOO250117C003550002023-01-11 3:48PM EST355.0057.660.000.000.00-130.00%
VOO250117C003600002023-01-23 11:23AM EST360.0058.250.000.000.00-1710.00%
VOO250117C003650002023-01-20 2:15PM EST365.0050.000.000.000.00-140.00%
VOO250117C003700002023-01-23 11:37AM EST370.0050.690.000.000.00-22250.00%
VOO250117C003750002023-01-06 2:28PM EST375.0043.720.000.000.00-250.20%
VOO250117C003800002022-12-15 10:33AM EST380.0045.5043.0048.000.00-1624.76%
VOO250117C003850002023-01-24 9:30AM EST385.0041.800.000.000.00-20760.78%
VOO250117C003900002023-01-03 12:32PM EST390.0032.900.000.000.00-10150.78%
VOO250117C003950002022-12-19 11:34AM EST395.0034.0030.6035.500.00--121.54%
VOO250117C004000002023-01-05 1:44PM EST400.0028.500.000.000.00-3140.78%
VOO250117C004050002022-12-19 3:32PM EST405.0028.7526.0031.000.00-2021.04%
VOO250117C004100002023-01-23 11:37AM EST410.0029.280.000.000.00-43281.56%
VOO250117C004150002022-11-21 9:37AM EST415.0035.0025.2029.000.00-6521.61%
VOO250117C004200002023-01-24 2:44PM EST420.0024.020.000.000.00-131.56%
VOO250117C004250002022-12-29 2:01PM EST425.0021.800.000.000.00-181.56%
VOO250117C004300002023-01-19 10:17AM EST430.0017.500.000.000.00-141.56%
VOO250117C004350002023-01-19 1:38PM EST435.0015.250.000.000.00-223.13%
VOO250117C004400002023-01-09 9:48AM EST440.0017.630.000.000.00-1123.13%
VOO250117C004450002022-11-21 10:13AM EST445.0022.2015.3018.700.00--120.36%
VOO250117C004500002023-01-25 11:52AM EST450.0012.220.000.000.00-1263.13%
VOO250117C004550002023-01-25 11:07AM EST455.0011.200.000.000.00-143.13%
VOO250117C004600002022-10-04 1:52PM EST460.0014.4312.7015.500.00-1320.28%
VOO250117C004750002022-12-19 3:36PM EST475.009.205.409.100.00-1217.80%
VOO250117C004800002023-01-23 11:37AM EST480.007.030.000.000.00-12083.13%
VOO250117C004900002023-01-03 1:27PM EST490.006.300.000.000.00--13.13%
VOO250117C004950002022-10-24 11:47AM EST495.0011.509.5012.800.00--122.09%
VOO250117C005000002023-01-25 3:03PM EST500.003.900.000.000.00-153.13%
VOO250117C005400002022-12-20 2:36PM EST540.002.700.952.400.00-1116.55%
VOO250117C005450002022-10-13 11:51AM EST545.003.403.807.700.00-1122.42%
VOO250117C005500002023-01-10 1:21PM EST550.001.970.000.000.00-19806.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO250117P001650002023-01-23 2:47PM EST165.002.200.000.000.00-2912.50%
VOO250117P001700002023-01-20 2:22PM EST170.002.400.000.000.00-11412.50%
VOO250117P001750002022-10-18 11:51AM EST175.004.702.505.500.00--139.40%
VOO250117P001800002022-11-22 10:04AM EST180.003.901.506.500.00-1239.85%
VOO250117P001900002023-01-12 1:15PM EST190.002.980.000.000.00-1512.50%
VOO250117P001950002022-11-22 12:44PM EST195.004.553.307.100.00--137.06%
VOO250117P002100002022-09-26 9:59AM EST210.007.705.809.300.00--236.40%
VOO250117P002150002022-11-02 2:51PM EST215.008.005.307.800.00--1133.36%
VOO250117P002200002023-01-26 9:43AM EST220.004.200.000.000.00-566.25%
VOO250117P002300002023-01-18 3:56PM EST230.006.510.000.000.00-236.25%
VOO250117P002400002023-01-03 1:27PM EST240.009.470.000.000.00-136.25%
VOO250117P002450002022-12-22 10:51AM EST245.0010.005.809.700.00-1229.02%
VOO250117P002500002023-01-12 3:59PM EST250.008.000.000.000.00-5136.25%
VOO250117P002600002023-01-12 9:55AM EST260.009.250.000.000.00-236.25%
VOO250117P002700002023-01-20 3:00PM EST270.0011.300.000.000.00-116816.25%
VOO250117P002750002023-01-19 9:30AM EST275.0012.500.000.000.00-2283.13%
VOO250117P002800002022-12-16 12:44PM EST280.0017.0010.7013.900.00-1225.43%
VOO250117P002850002022-11-02 11:04AM EST285.0018.1014.0017.300.00--126.89%
VOO250117P002900002023-01-20 2:58PM EST290.0014.000.000.000.00-123.13%
VOO250117P003000002023-01-24 11:59AM EST300.0015.500.000.000.00-20213.13%
VOO250117P003050002023-01-23 10:14AM EST305.0016.220.000.000.00-123.13%
VOO250117P003100002023-01-23 10:14AM EST310.0017.440.000.000.00-123.13%
VOO250117P003150002023-01-19 10:18AM EST315.0021.360.000.000.00-1133.13%
VOO250117P003200002023-01-19 11:45AM EST320.0022.400.000.000.00-351.56%
VOO250117P003250002023-01-19 2:24PM EST325.0023.400.000.000.00-441.56%
VOO250117P003300002022-12-22 1:07PM EST330.0031.5021.1024.900.00-1921.75%
VOO250117P003400002023-01-23 2:37PM EST340.0023.300.000.000.00-20261.56%
VOO250117P003450002023-01-13 11:57AM EST345.0027.600.000.000.00-141.56%
VOO250117P003500002022-12-28 2:55PM EST350.0036.550.000.000.00-250.78%
VOO250117P003550002022-09-27 1:56PM EST355.0049.3041.8045.300.00--126.30%
VOO250117P003600002023-01-26 3:59PM EST360.0027.800.000.000.00-1100.39%
VOO250117P003650002022-11-23 3:59PM EST365.0038.0040.0045.000.00--023.51%
VOO250117P003800002022-10-11 12:16PM EST380.0064.0045.5051.700.00-1122.63%
VOO250117P003850002022-12-09 11:53AM EST385.0046.9545.5050.500.00--220.63%
VOO250117P004000002023-01-12 12:48PM EST400.0050.500.000.000.00-280.00%
VOO250117P004250002022-10-20 10:34AM EST425.0088.5069.0073.400.00--118.68%
VOO250117P004400002023-01-19 2:10PM EST440.0082.160.000.000.00--00.00%
VOO250117P004450002023-01-06 11:34AM EST445.0091.000.000.000.00-230.00%
VOO250117P004500002022-11-23 11:34AM EST450.0083.5295.50100.500.00--022.92%
VOO250117P004750002022-11-30 2:20PM EST475.00106.00121.00126.000.00--026.00%
VOO250117P005000002023-01-19 2:10PM EST500.00142.060.000.000.00-200.00%
VOO250117P005500002022-09-21 1:34PM EST550.00197.00205.50210.000.00--037.94%