Australia markets closed

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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230217C002900002023-01-24 10:00AM EST290.0077.0088.1090.200.00--2065.87%
VOO230217C003050002023-01-26 11:45AM EST305.0064.8673.6075.100.00--059.81%
VOO230217C003100002023-01-30 12:48PM EST310.0060.3068.7070.200.00-10357.91%
VOO230217C003150002023-02-02 1:31PM EST315.0068.6063.7065.100.00-1053.15%
VOO230217C003250002023-01-26 1:08PM EST325.0045.5853.5055.100.00-15454.32%
VOO230217C003300002023-01-23 10:56AM EST330.0038.7049.1050.300.00-2251.95%
VOO230217C003350002023-01-25 2:12PM EST335.0033.9044.1045.300.00-1347.60%
VOO230217C003400002023-02-02 3:55PM EST340.0043.0539.2040.200.00-212242.41%
VOO230217C003450002023-02-01 10:03AM EST345.0028.6034.3035.400.00-62039.59%
VOO230217C003500002023-02-02 2:36PM EST350.0032.0029.4030.500.00-236535.79%
VOO230217C003550002023-02-03 11:56AM EST355.0028.0624.6025.70+1.46+5.49%19832.40%
VOO230217C003600002023-02-03 3:08PM EST360.0020.1020.2020.70+0.30+1.52%918027.61%
VOO230217C003650002023-02-03 3:18PM EST365.0016.4015.7016.20-2.40-12.77%13535325.03%
VOO230217C003700002023-02-03 1:50PM EST370.0012.3011.6012.00-2.50-16.89%2482522.77%
VOO230217C003750002023-02-03 2:49PM EST375.008.207.908.30-2.50-23.36%1284921.00%
VOO230217C003800002023-02-03 3:54PM EST380.004.924.905.30-1.38-21.90%6791719.76%
VOO230217C003850002023-02-03 3:17PM EST385.003.002.703.00-1.60-34.78%981,13318.57%
VOO230217C003900002023-02-03 3:58PM EST390.001.551.251.55-0.80-34.04%3947317.93%
VOO230217C003950002023-02-03 3:45PM EST395.000.620.500.70-0.67-51.94%2455417.38%
VOO230217C004000002023-02-03 3:07PM EST400.000.250.200.35-0.20-44.44%4525817.82%
VOO230217C004050002023-02-03 3:36PM EST405.000.200.050.20-0.02-9.09%54018.80%
VOO230217C004100002023-02-02 10:55AM EST410.000.150.000.30+0.05+50.00%11623.24%
VOO230217C004150002023-02-03 9:30AM EST415.000.050.000.75-0.05-50.00%2531.45%
VOO230217C004200002022-12-29 9:30AM EST420.000.150.000.250.00-1227.93%
VOO230217C004350002023-02-03 9:30AM EST435.000.050.000.20-0.10-66.67%2234.33%
VOO230217C004400002023-01-23 10:35AM EST440.000.050.000.150.00--135.21%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230217P002600002023-01-05 9:30AM EST260.000.150.000.100.00-260771.88%
VOO230217P002650002023-01-17 12:47PM EST265.000.090.000.000.00-31750.00%
VOO230217P002750002023-01-23 2:13PM EST275.000.050.000.000.00-214125.00%
VOO230217P002800002023-01-31 2:53PM EST280.000.060.000.500.00-11971.48%
VOO230217P002850002023-01-23 3:56PM EST285.000.050.000.000.00-454825.00%
VOO230217P002900002023-01-20 11:06AM EST290.000.100.000.750.00-21568.21%
VOO230217P002950002023-02-01 2:26PM EST295.000.100.000.000.00-16125.00%
VOO230217P003000002023-02-02 3:26PM EST300.000.100.000.750.00-812860.69%
VOO230217P003050002023-01-25 1:46PM EST305.000.150.000.450.00-1952.64%
VOO230217P003100002023-02-01 12:20PM EST310.000.100.000.750.00-15753.32%
VOO230217P003150002023-02-01 3:52PM EST315.000.230.000.40+0.03+15.00%17150.24%
VOO230217P003200002023-01-31 11:30AM EST320.000.270.000.30+0.17+170.00%115044.39%
VOO230217P003250002023-02-02 12:31PM EST325.000.110.000.750.00-5720648.51%
VOO230217P003300002023-02-03 2:20PM EST330.000.140.050.25+0.02+16.67%423436.33%
VOO230217P003350002023-02-03 11:27AM EST335.000.170.050.30+0.02+13.33%14633133.99%
VOO230217P003400002023-02-02 2:31PM EST340.000.240.100.400.00-1336332.23%
VOO230217P003450002023-02-03 3:46PM EST345.000.290.150.55+0.07+31.82%227430.59%
VOO230217P003500002023-02-03 1:58PM EST350.000.350.300.50-0.05-12.50%11286326.25%
VOO230217P003550002023-02-03 2:06PM EST355.000.560.450.60+0.16+40.00%418723.49%
VOO230217P003600002023-02-03 1:47PM EST360.001.050.700.95+0.25+31.25%4520822.21%
VOO230217P003650002023-02-03 3:37PM EST365.001.401.151.45+0.20+16.67%2333720.63%
VOO230217P003700002023-02-03 3:58PM EST370.002.131.952.30+0.13+6.50%3343919.34%
VOO230217P003750002023-02-03 3:47PM EST375.003.783.203.60+0.78+26.00%1712518.01%
VOO230217P003800002023-02-03 3:59PM EST380.005.525.305.70+1.14+26.03%6723017.22%
VOO230217P004000002023-01-31 10:16AM EST400.0030.6020.5022.200.00-5023.54%
VOO230217P004100002023-01-13 12:14PM EST410.0045.8030.5032.100.00--029.96%