Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
422.92+1.79 (+0.43%)
At close: 04:00PM EST
423.35 +0.43 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO250117C001650002023-11-14 10:53AM EST165.00252.52259.00264.000.00-1955.99%
VOO250117C001700002023-02-24 9:38AM EST170.00200.15196.50201.500.00-110.00%
VOO250117C001800002023-05-04 9:22AM EST180.00197.00217.00221.500.00-110.00%
VOO250117C001900002022-12-16 10:55AM EST190.00174.50182.50187.500.00-330.00%
VOO250117C002000002023-10-09 12:28PM EST200.00203.00206.50211.500.00-150.00%
VOO250117C002200002022-10-05 12:39PM EST220.00144.30138.00141.900.00-38380.00%
VOO250117C002250002023-06-20 10:09AM EST225.00188.20198.50203.500.00--243.87%
VOO250117C002300002023-12-07 10:44AM EST230.00197.00196.20201.000.00--547.09%
VOO250117C002350002023-06-22 9:15AM EST235.00178.00190.00194.500.00-1043.19%
VOO250117C002400002023-09-06 10:59AM EST240.00181.50164.50169.500.00-120.00%
VOO250117C002450002022-11-09 2:07PM EST245.00124.50134.00138.900.00-110.00%
VOO250117C002500002023-10-20 8:51AM EST250.00152.00172.00177.000.00-1234.86%
VOO250117C002550002023-05-25 10:40AM EST255.00140.80156.00160.500.00-110.00%
VOO250117C002600002023-04-14 11:53AM EST260.00134.00131.00136.000.00-170.00%
VOO250117C002650002022-10-28 1:17PM EST265.00117.01127.50132.500.00-100.00%
VOO250117C002700002022-10-14 12:27PM EST270.0094.55122.00126.500.00--00.00%
VOO250117C002750002023-11-17 1:14PM EST275.00151.70156.50161.500.00-1142.55%
VOO250117C002800002022-09-26 2:18PM EST280.0091.80102.50106.500.00--10.00%
VOO250117C002850002022-11-29 12:53PM EST285.00110.3096.00101.000.00--10.00%
VOO250117C002900002022-12-29 9:59AM EST290.0093.00105.00110.000.00-110.00%
VOO250117C002950002023-06-09 2:23PM EST295.00120.00126.00131.000.00-1123.91%
VOO250117C003000002023-10-26 1:34PM EST300.00101.00130.50135.500.00-1035.21%
VOO250117C003050002023-11-16 12:56PM EST305.00122.72129.50134.500.00-1137.93%
VOO250117C003100002023-12-04 11:22AM EST310.00123.00125.00130.000.00-1837.13%
VOO250117C003150002023-09-11 9:38AM EST315.00116.00104.50109.500.00-2117.44%
VOO250117C003200002023-01-19 1:06PM EST320.0074.5085.5090.500.00-120.00%
VOO250117C003250002023-10-03 2:03PM EST325.0086.9589.5094.500.00--40.00%
VOO250117C003300002023-11-14 9:30AM EST330.0099.00107.50112.000.00-12333.86%
VOO250117C003350002022-10-10 11:33AM EST335.0055.0062.7066.900.00-130.00%
VOO250117C003400002023-10-25 11:38AM EST340.0073.5096.10100.000.00-1029.79%
VOO250117C003450002023-07-12 10:40AM EST345.0092.9090.5095.000.00-32828.60%
VOO250117C003500002023-11-02 2:12PM EST350.0071.6089.0094.000.00-11830.45%
VOO250117C003550002023-08-16 2:54PM EST355.0079.2079.9084.000.00-1725.48%
VOO250117C003600002023-11-28 3:05PM EST360.0081.0082.0086.900.00-106630.02%
VOO250117C003650002023-12-05 9:38AM EST365.0076.2978.0082.500.00-14729.16%
VOO250117C003700002023-08-07 2:23PM EST370.0078.0070.0075.000.00-5426.19%
VOO250117C003750002023-11-16 1:10PM EST375.0065.3670.0074.500.00-62327.93%
VOO250117C003800002023-11-28 11:28AM EST380.0065.0866.0070.000.00-43326.94%
VOO250117C003850002023-11-06 9:36AM EST385.0049.1358.0063.000.00-17724.37%
VOO250117C003900002023-12-08 9:37AM EST390.0057.8058.0062.80+22.80+65.14%11026.05%
VOO250117C003950002023-10-27 1:16PM EST395.0030.5051.7056.400.00-1023.85%
VOO250117C004000002023-11-29 9:58AM EST400.0052.0050.5055.500.00-13224.94%
VOO250117C004050002023-11-20 9:43AM EST405.0045.0047.0051.700.00-1924.25%
VOO250117C004100002023-12-05 11:54AM EST410.0043.5244.8048.400.00-12523.80%
VOO250117C004150002023-11-30 3:51PM EST415.0040.0040.0044.700.00-14423.09%
VOO250117C004200002023-12-07 12:42PM EST420.0037.7637.2041.200.00-15922.44%
VOO250117C004250002023-12-01 2:33PM EST425.0035.4833.9038.500.00-21022.20%
VOO250117C004300002023-11-29 11:22AM EST430.0030.3030.5034.700.00-14621.29%
VOO250117C004350002023-12-08 9:33AM EST435.0027.8327.1031.40-0.57-2.01%23320.60%
VOO250117C004400002023-12-08 10:53AM EST440.0026.8524.5028.70+1.25+4.88%14220.20%
VOO250117C004450002023-12-05 9:40AM EST445.0021.7021.5026.400.00-15119.95%
VOO250117C004500002023-12-01 3:57PM EST450.0021.4019.0023.500.00-211119.31%
VOO250117C004550002023-11-13 11:47AM EST455.0012.8016.9020.800.00-14718.71%
VOO250117C004600002023-12-07 3:54PM EST460.0015.1014.2018.900.00-38818.50%
VOO250117C004650002023-11-02 9:45AM EST465.007.5412.4016.500.00-1617.92%
VOO250117C004700002023-11-30 3:44PM EST470.0012.2710.1014.40+1.27+11.55%410717.43%
VOO250117C004750002023-11-29 12:23PM EST475.0010.008.6011.70+0.20+2.04%24416.46%
VOO250117C004800002023-11-30 3:56PM EST480.008.258.1011.400.00-218616.99%
VOO250117C004850002023-12-01 10:58AM EST485.007.005.009.700.00-17016.51%
VOO250117C004900002023-12-07 1:57PM EST490.006.034.008.100.00-15816.00%
VOO250117C004950002023-12-07 10:40AM EST495.005.003.207.000.00-18415.76%
VOO250117C005000002023-12-07 1:01PM EST500.004.302.006.200.00-62615.70%
VOO250117C005050002023-11-16 10:41AM EST505.002.812.155.100.00-1415.28%
VOO250117C005100002023-12-07 1:45PM EST510.003.201.004.60+0.18+5.96%12515.35%
VOO250117C005150002023-11-16 10:40AM EST515.002.000.303.300.00-1914.46%
VOO250117C005200002023-11-28 1:04PM EST520.002.001.402.950.00-21814.53%
VOO250117C005250002023-07-19 10:46AM EST525.005.301.704.000.00-4916.27%
VOO250117C005300002023-12-06 10:18AM EST530.001.651.304.00+0.23+16.20%21016.76%
VOO250117C005350002023-11-30 12:43PM EST535.001.150.202.950.00-1215.95%
VOO250117C005400002023-06-26 9:37AM EST540.001.002.303.400.00-1217.00%
VOO250117C005450002023-07-18 1:10PM EST545.002.150.753.400.00-1117.46%
VOO250117C005500002023-08-31 11:36AM EST550.001.700.152.100.00-22616.02%
VOO250117C005550002023-01-30 9:35AM EST555.002.500.000.000.00--46.25%
VOO250117C005650002023-10-10 2:06PM EST565.000.500.003.500.00-13019.36%
VOO250117C005700002023-06-12 10:50AM EST570.000.750.252.100.00-2317.64%
VOO250117C005750002023-07-18 1:16PM EST575.000.900.102.600.00-2218.88%
VOO250117C005850002023-11-27 9:30AM EST585.000.500.002.500.00-210419.50%
VOO250117C005950002023-08-29 2:30PM EST595.001.500.101.250.00-1617.73%
VOO250117C006000002023-08-29 2:31PM EST600.000.600.000.900.00--2617.08%
VOO250117C006050002023-08-28 8:30AM EST605.000.400.001.650.00--119.36%
VOO250117C006150002023-07-24 11:40AM EST615.000.500.001.100.00-11518.66%
VOO250117C006250002023-11-16 9:30AM EST625.000.350.000.200.00-1016115.19%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO250117P001650002023-10-23 8:30AM EST165.001.290.000.000.00-12212.50%
VOO250117P001700002023-10-30 11:04AM EST170.000.900.353.700.00-292054.85%
VOO250117P001750002023-04-03 10:56AM EST175.002.000.604.400.00-1455.37%
VOO250117P001800002023-07-25 11:34AM EST180.000.780.402.200.00-2346.57%
VOO250117P001900002023-08-28 9:25AM EST190.001.350.402.500.00-6845.03%
VOO250117P001950002023-10-13 2:11PM EST195.001.400.353.400.00-1346.60%
VOO250117P002000002023-11-20 3:27PM EST200.001.000.353.400.00-13545.26%
VOO250117P002100002023-10-24 2:55PM EST210.001.700.554.900.00-2446.42%
VOO250117P002150002023-06-02 2:00PM EST215.002.650.854.100.00-3843.23%
VOO250117P002200002023-01-26 9:43AM EST220.004.203.805.300.00-5644.65%
VOO250117P002250002023-09-29 10:23AM EST225.002.251.354.000.00-11140.51%
VOO250117P002300002023-11-14 3:00PM EST230.001.800.253.100.00-1437.12%
VOO250117P002350002023-09-18 2:31PM EST235.002.501.404.800.00-42739.85%
VOO250117P002400002023-09-12 9:17AM EST240.002.451.403.900.00-6836.77%
VOO250117P002450002022-12-22 10:51AM EST245.0010.005.809.700.00-1245.58%
VOO250117P002500002023-12-08 11:29AM EST250.002.000.504.40-1.15-36.51%22735.57%
VOO250117P002550002023-09-06 1:34PM EST255.002.902.704.600.00-1334.85%
VOO250117P002600002023-10-30 2:44PM EST260.003.900.755.000.00-2434.48%
VOO250117P002650002023-11-10 11:54AM EST265.002.821.053.700.00-12030.96%
VOO250117P002700002023-11-06 12:15PM EST270.003.101.255.000.00-170032.31%
VOO250117P002750002023-11-17 12:15PM EST275.002.951.404.300.00-35430.05%
VOO250117P002800002023-09-22 2:57PM EST280.004.735.106.700.00-11132.78%
VOO250117P002850002023-12-04 1:31PM EST285.003.101.203.100.00-12625.86%
VOO250117P002900002023-11-03 12:24PM EST290.004.301.804.900.00-1828.01%
VOO250117P002950002023-12-05 3:17PM EST295.003.401.005.000.00-1827.16%
VOO250117P003000002023-12-05 12:48PM EST300.003.781.004.200.00-13724.96%
VOO250117P003050002023-11-22 10:45AM EST305.003.991.505.400.00-6625.76%
VOO250117P003100002023-10-31 2:59PM EST310.007.803.704.800.00-12123.96%
VOO250117P003150002023-12-06 11:50AM EST315.004.622.006.200.00-12024.83%
VOO250117P003200002023-11-15 2:21PM EST320.005.402.006.500.00-11224.20%
VOO250117P003250002023-12-05 12:48PM EST325.005.352.506.800.00-11923.56%
VOO250117P003300002023-11-13 11:28AM EST330.006.713.007.400.00-11123.23%
VOO250117P003350002023-12-04 9:38AM EST335.006.203.807.900.00-1922.75%
VOO250117P003400002023-11-28 1:07PM EST340.006.733.806.600.00-14220.42%
VOO250117P003450002023-12-01 1:36PM EST345.007.014.607.000.00-8919.86%
VOO250117P003500002023-12-04 1:23PM EST350.007.804.609.400.00-2216621.13%
VOO250117P003550002023-11-28 2:36PM EST355.008.525.9010.000.00-410620.62%
VOO250117P003600002023-12-07 11:00AM EST360.009.206.9010.300.00-18719.84%
VOO250117P003650002023-09-07 9:11AM EST365.0014.1014.5018.100.00-5015124.66%
VOO250117P003700002023-12-08 9:30AM EST370.0010.608.4011.30-0.30-2.75%21018.52%
VOO250117P003750002023-11-17 12:08PM EST375.0012.359.1011.100.00-1817.31%
VOO250117P003800002023-12-04 11:52AM EST380.0011.809.0013.90-1.20-9.23%25918.23%
VOO250117P003850002023-11-16 10:18AM EST385.0015.3010.4014.900.00-1517.78%
VOO250117P003900002023-11-08 1:01PM EST390.0019.0011.1014.100.00-1416.11%
VOO250117P003950002023-11-02 9:29AM EST395.0023.9012.5017.300.00-14716.99%
VOO250117P004000002023-11-27 1:47PM EST400.0016.1813.6017.500.00-26515.89%
VOO250117P004050002023-11-06 3:49PM EST405.0024.0017.6019.300.00-43315.72%
VOO250117P004100002023-12-08 3:42PM EST410.0017.7015.5020.30-0.85-4.58%13415.01%
VOO250117P004150002023-12-05 9:38AM EST415.0021.7917.3022.000.00-204614.64%
VOO250117P004200002023-11-22 10:23AM EST420.0022.0018.5023.200.00-19713.92%
VOO250117P004250002023-11-30 10:46AM EST425.0024.6020.5025.000.00-13913.45%
VOO250117P004300002023-12-04 10:28AM EST430.0027.0022.0025.300.00-13312.05%
VOO250117P004350002023-11-14 3:03PM EST435.0030.9024.0028.500.00-426812.18%
VOO250117P004400002023-12-06 11:22AM EST440.0030.1026.0031.000.00-75111.81%
VOO250117P004450002023-11-27 2:35PM EST445.0033.1028.0033.000.00-5811.01%
VOO250117P004500002023-12-08 3:15PM EST450.0033.3031.0036.00-3.20-8.77%3410.68%
VOO250117P004550002023-11-28 10:32AM EST455.0040.4034.0039.000.00-4810.19%
VOO250117P004600002023-11-07 10:55AM EST460.0058.1039.3044.000.00-122410.97%
VOO250117P004650002023-12-07 12:39PM EST465.0047.0043.6048.000.00---10.98%
VOO250117P004700002023-11-20 3:44PM EST470.0052.4046.0051.000.00-11510.05%
VOO250117P004750002023-06-15 1:55PM EST475.0068.2060.0064.500.00-1116.97%
VOO250117P004800002023-03-07 12:58PM EST480.00112.50101.50106.500.00--039.58%
VOO250117P004950002023-11-15 9:57AM EST495.0081.8070.5075.500.00-1012.55%
VOO250117P005000002023-08-30 2:41PM EST500.0086.1189.5094.000.00-100023.54%
VOO250117P005050002023-08-30 2:41PM EST505.0091.0794.5099.000.00-100024.23%
VOO250117P005100002023-07-20 11:43AM EST510.0093.10107.00111.500.00-1029.70%
VOO250117P005150002023-07-05 12:07PM EST515.00107.70102.00107.000.00--024.20%
VOO250117P005200002023-07-03 9:31AM EST520.00112.50103.00108.000.00--021.92%
VOO250117P005250002023-06-30 9:38AM EST525.00118.40102.50107.500.00-1017.81%
VOO250117P005500002022-09-21 1:34PM EST550.00197.00205.50210.000.00--067.66%
VOO250117P005600002023-03-15 11:36AM EST560.00207.00180.50185.500.00--050.63%
VOO250117P005850002023-10-10 9:06AM EST585.00185.800.000.000.00-100.00%
VOO250117P005950002023-09-25 1:49PM EST595.00198.00209.00214.000.00-1050.89%