Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO231020C00180000 | 2023-09-15 9:42AM EDT | 180.00 | 232.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO231020C00195000 | 2023-04-21 11:33AM EDT | 195.00 | 186.20 | 190.10 | 193.00 | 0.00 | - | 6 | 6 | 0.00% |
| VOO231020C00205000 | 2023-03-10 3:31PM EDT | 205.00 | 153.90 | 173.40 | 175.20 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00210000 | 2023-07-13 10:20AM EDT | 210.00 | 204.00 | 198.50 | 201.80 | 0.00 | - | 1 | 3 | 265.72% |
| VOO231020C00215000 | 2023-03-10 3:31PM EDT | 215.00 | 144.49 | 163.80 | 165.80 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00220000 | 2023-03-15 12:15PM EDT | 220.00 | 137.60 | 159.70 | 161.90 | 0.00 | - | 2 | 4 | 0.00% |
| VOO231020C00230000 | 2023-05-25 2:03PM EDT | 230.00 | 154.90 | 169.90 | 172.90 | 0.00 | - | - | 3 | 185.53% |
| VOO231020C00235000 | 2023-03-10 3:31PM EDT | 235.00 | 125.70 | 144.70 | 146.90 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00240000 | 2023-08-17 3:59PM EDT | 240.00 | 162.46 | 167.40 | 170.90 | 0.00 | - | - | 21 | 217.09% |
| VOO231020C00250000 | 2023-09-14 3:30PM EDT | 250.00 | 164.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO231020C00255000 | 2023-04-20 3:55PM EDT | 255.00 | 128.90 | 132.90 | 135.00 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00260000 | 2023-03-09 3:24PM EDT | 260.00 | 109.40 | 120.90 | 122.70 | 0.00 | - | - | 11 | 0.00% |
| VOO231020C00270000 | 2023-03-09 3:24PM EDT | 270.00 | 100.20 | 111.40 | 113.30 | 0.00 | - | - | 6 | 0.00% |
| VOO231020C00280000 | 2023-03-09 3:24PM EDT | 280.00 | 91.10 | 102.10 | 103.90 | 0.00 | - | - | 12 | 0.00% |
| VOO231020C00290000 | 2023-08-30 10:22AM EDT | 290.00 | 125.00 | 117.80 | 120.50 | 0.00 | - | 10 | 12 | 155.54% |
| VOO231020C00295000 | 2023-03-09 3:24PM EDT | 295.00 | 77.70 | 88.30 | 90.20 | 0.00 | - | - | 6 | 0.00% |
| VOO231020C00300000 | 2023-04-06 1:21PM EDT | 300.00 | 84.72 | 85.50 | 87.40 | 0.00 | - | 1 | 7 | 0.00% |
| VOO231020C00310000 | 2023-08-17 3:55PM EDT | 310.00 | 93.78 | 97.60 | 100.50 | 0.00 | - | - | 2 | 132.79% |
| VOO231020C00315000 | 2023-04-20 1:43PM EDT | 315.00 | 74.50 | 76.30 | 78.10 | 0.00 | - | 21 | 0 | 42.14% |
| VOO231020C00320000 | 2023-03-29 12:12PM EDT | 320.00 | 60.20 | 70.60 | 72.80 | 0.00 | - | - | 1 | 0.00% |
| VOO231020C00325000 | 2023-08-03 10:29AM EDT | 325.00 | 90.08 | 90.00 | 91.50 | 0.00 | - | 8 | 5 | 139.16% |
| VOO231020C00330000 | 2023-09-07 10:13AM EDT | 330.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO231020C00335000 | 2023-04-11 1:31PM EDT | 335.00 | 55.70 | 53.40 | 55.40 | 0.00 | - | 1 | 1 | 0.00% |
| VOO231020C00340000 | 2023-06-05 11:47AM EDT | 340.00 | 61.61 | 72.00 | 73.70 | 0.00 | - | 3 | 1 | 112.67% |
| VOO231020C00345000 | 2023-09-15 1:30PM EDT | 345.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO231020C00350000 | 2023-09-22 10:49AM EDT | 350.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO231020C00360000 | 2023-09-21 9:50AM EDT | 360.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO231020C00365000 | 2023-09-25 11:49AM EDT | 365.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO231020C00370000 | 2023-09-27 2:32PM EDT | 370.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VOO231020C00375000 | 2023-09-27 2:26PM EDT | 375.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VOO231020C00380000 | 2023-09-27 2:43PM EDT | 380.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VOO231020C00385000 | 2023-09-27 2:09PM EDT | 385.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| VOO231020C00390000 | 2023-09-27 2:40PM EDT | 390.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VOO231020C00395000 | 2023-09-27 3:30PM EDT | 395.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| VOO231020C00400000 | 2023-09-27 3:57PM EDT | 400.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| VOO231020C00405000 | 2023-09-27 3:00PM EDT | 405.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| VOO231020C00410000 | 2023-09-27 3:53PM EDT | 410.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| VOO231020C00415000 | 2023-09-27 3:15PM EDT | 415.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| VOO231020C00420000 | 2023-09-27 2:55PM EDT | 420.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| VOO231020C00425000 | 2023-09-27 2:29PM EDT | 425.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| VOO231020C00430000 | 2023-09-27 3:08PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| VOO231020C00435000 | 2023-09-26 12:12PM EDT | 435.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO231020C00440000 | 2023-09-20 1:06PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VOO231020C00445000 | 2023-09-27 2:34PM EDT | 445.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VOO231020C00450000 | 2023-09-19 3:06PM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VOO231020C00455000 | 2023-09-18 9:30AM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO231020C00460000 | 2023-09-06 1:07PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| VOO231020C00465000 | 2023-08-02 12:30PM EDT | 465.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 100 | 105 | 39.26% |
| VOO231020C00470000 | 2023-09-20 3:32PM EDT | 470.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VOO231020C00475000 | 2023-07-26 9:45AM EDT | 475.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 43.14% |
| VOO231020C00480000 | 2023-08-09 11:55AM EDT | 480.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 45.02% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO231020P00180000 | 2023-07-20 3:37PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 137.70% |
| VOO231020P00185000 | 2023-06-27 12:16PM EDT | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 133.20% |
| VOO231020P00190000 | 2023-06-05 9:49AM EDT | 190.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 128.91% |
| VOO231020P00195000 | 2023-06-29 3:37PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 124.61% |
| VOO231020P00200000 | 2023-06-28 9:36AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| VOO231020P00205000 | 2023-08-02 1:28PM EDT | 205.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 116.50% |
| VOO231020P00210000 | 2023-07-10 1:21PM EDT | 210.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 37 | 98.24% |
| VOO231020P00220000 | 2023-07-17 9:30AM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| VOO231020P00225000 | 2023-06-02 12:53PM EDT | 225.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 30 | 93.26% |
| VOO231020P00230000 | 2023-07-31 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| VOO231020P00240000 | 2023-08-25 11:57AM EDT | 240.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 74.61% |
| VOO231020P00245000 | 2023-08-29 9:31AM EDT | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 30 | 87.26% |
| VOO231020P00250000 | 2023-08-23 2:57PM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 18 | 51 | 83.94% |
| VOO231020P00255000 | 2023-08-28 3:37PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 13 | 59.38% |
| VOO231020P00260000 | 2023-08-30 11:03AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 77.44% |
| VOO231020P00265000 | 2023-08-17 3:04PM EDT | 265.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 74.27% |
| VOO231020P00270000 | 2023-09-27 10:41AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO231020P00275000 | 2023-08-17 9:30AM EDT | 275.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 68.07% |
| VOO231020P00280000 | 2023-09-27 12:07PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VOO231020P00285000 | 2023-09-27 2:51PM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO231020P00290000 | 2023-09-27 11:40AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VOO231020P00295000 | 2023-08-15 10:38AM EDT | 295.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 56.20% |
| VOO231020P00300000 | 2023-09-26 9:52AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VOO231020P00305000 | 2023-09-20 3:26PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO231020P00310000 | 2023-09-27 12:42PM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| VOO231020P00315000 | 2023-09-27 3:12PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO231020P00320000 | 2023-09-22 9:30AM EDT | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO231020P00325000 | 2023-09-22 9:47AM EDT | 325.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO231020P00330000 | 2023-09-26 9:34AM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| VOO231020P00335000 | 2023-09-26 10:21AM EDT | 335.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO231020P00340000 | 2023-09-21 12:30PM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VOO231020P00345000 | 2023-09-27 1:56PM EDT | 345.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO231020P00350000 | 2023-09-26 3:47PM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| VOO231020P00355000 | 2023-09-27 3:44PM EDT | 355.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| VOO231020P00360000 | 2023-09-27 12:36PM EDT | 360.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VOO231020P00365000 | 2023-09-27 3:04PM EDT | 365.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| VOO231020P00370000 | 2023-09-27 3:59PM EDT | 370.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| VOO231020P00375000 | 2023-09-27 2:30PM EDT | 375.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| VOO231020P00380000 | 2023-09-27 3:52PM EDT | 380.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| VOO231020P00385000 | 2023-09-27 3:52PM EDT | 385.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| VOO231020P00390000 | 2023-09-27 2:47PM EDT | 390.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| VOO231020P00395000 | 2023-09-27 3:22PM EDT | 395.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VOO231020P00400000 | 2023-09-27 2:43PM EDT | 400.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VOO231020P00405000 | 2023-09-27 3:57PM EDT | 405.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VOO231020P00410000 | 2023-09-27 12:21PM EDT | 410.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VOO231020P00415000 | 2023-09-26 3:45PM EDT | 415.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO231020P00420000 | 2023-09-27 3:36PM EDT | 420.00 | 28.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VOO231020P00430000 | 2023-09-22 2:37PM EDT | 430.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO231020P00435000 | 2023-09-25 10:25AM EDT | 435.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VOO231020P00450000 | 2023-06-02 11:24AM EDT | 450.00 | 56.40 | 40.80 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO231020P00455000 | 2023-09-01 11:21AM EDT | 455.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| VOO231020P00460000 | 2023-03-10 4:48PM EDT | 460.00 | 106.85 | 81.80 | 86.50 | 0.00 | - | - | 0 | 99.71% |
| VOO231020P00465000 | 2023-03-10 4:49PM EDT | 465.00 | 111.67 | 86.80 | 90.90 | 0.00 | - | - | 0 | 102.04% |
| VOO231020P00470000 | 2023-03-10 4:52PM EDT | 470.00 | 116.67 | 92.00 | 96.50 | 0.00 | - | - | 0 | 106.34% |
| VOO231020P00475000 | 2023-03-08 4:11PM EDT | 475.00 | 110.45 | 97.80 | 100.80 | 0.00 | - | - | 0 | 109.54% |
© 2023 Yahoo. All rights reserved.
