Australia markets close in 10 minutes

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
392.85+0.09 (+0.02%)
At close: 04:00PM EDT
393.47 +0.62 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO231020C001800002023-09-15 9:42AM EDT180.00232.600.000.000.00-100.00%
VOO231020C001950002023-04-21 11:33AM EDT195.00186.20190.10193.000.00-660.00%
VOO231020C002050002023-03-10 3:31PM EDT205.00153.90173.40175.200.00--30.00%
VOO231020C002100002023-07-13 10:20AM EDT210.00204.00198.50201.800.00-13265.72%
VOO231020C002150002023-03-10 3:31PM EDT215.00144.49163.80165.800.00--30.00%
VOO231020C002200002023-03-15 12:15PM EDT220.00137.60159.70161.900.00-240.00%
VOO231020C002300002023-05-25 2:03PM EDT230.00154.90169.90172.900.00--3185.53%
VOO231020C002350002023-03-10 3:31PM EDT235.00125.70144.70146.900.00--30.00%
VOO231020C002400002023-08-17 3:59PM EDT240.00162.46167.40170.900.00--21217.09%
VOO231020C002500002023-09-14 3:30PM EDT250.00164.150.000.000.00-100.00%
VOO231020C002550002023-04-20 3:55PM EDT255.00128.90132.90135.000.00--30.00%
VOO231020C002600002023-03-09 3:24PM EDT260.00109.40120.90122.700.00--110.00%
VOO231020C002700002023-03-09 3:24PM EDT270.00100.20111.40113.300.00--60.00%
VOO231020C002800002023-03-09 3:24PM EDT280.0091.10102.10103.900.00--120.00%
VOO231020C002900002023-08-30 10:22AM EDT290.00125.00117.80120.500.00-1012155.54%
VOO231020C002950002023-03-09 3:24PM EDT295.0077.7088.3090.200.00--60.00%
VOO231020C003000002023-04-06 1:21PM EDT300.0084.7285.5087.400.00-170.00%
VOO231020C003100002023-08-17 3:55PM EDT310.0093.7897.60100.500.00--2132.79%
VOO231020C003150002023-04-20 1:43PM EDT315.0074.5076.3078.100.00-21042.14%
VOO231020C003200002023-03-29 12:12PM EDT320.0060.2070.6072.800.00--10.00%
VOO231020C003250002023-08-03 10:29AM EDT325.0090.0890.0091.500.00-85139.16%
VOO231020C003300002023-09-07 10:13AM EDT330.0078.500.000.000.00-100.00%
VOO231020C003350002023-04-11 1:31PM EDT335.0055.7053.4055.400.00-110.00%
VOO231020C003400002023-06-05 11:47AM EDT340.0061.6172.0073.700.00-31112.67%
VOO231020C003450002023-09-15 1:30PM EDT345.0064.750.000.000.00-200.00%
VOO231020C003500002023-09-22 10:49AM EDT350.0049.500.000.000.00-200.00%
VOO231020C003600002023-09-21 9:50AM EDT360.0042.000.000.000.00-100.00%
VOO231020C003650002023-09-25 11:49AM EDT365.0033.500.000.000.00-100.00%
VOO231020C003700002023-09-27 2:32PM EDT370.0023.500.000.000.00-300.00%
VOO231020C003750002023-09-27 2:26PM EDT375.0018.000.000.000.00-500.00%
VOO231020C003800002023-09-27 2:43PM EDT380.0015.500.000.000.00-2500.00%
VOO231020C003850002023-09-27 2:09PM EDT385.009.800.000.000.00-2700.00%
VOO231020C003900002023-09-27 2:40PM EDT390.008.000.000.000.00-2100.00%
VOO231020C003950002023-09-27 3:30PM EDT395.005.400.000.000.00-7500.78%
VOO231020C004000002023-09-27 3:57PM EDT400.003.000.000.000.00-5001.56%
VOO231020C004050002023-09-27 3:00PM EDT405.001.450.000.000.00-6603.13%
VOO231020C004100002023-09-27 3:53PM EDT410.000.610.000.000.00-5803.13%
VOO231020C004150002023-09-27 3:15PM EDT415.000.200.000.000.00-6706.25%
VOO231020C004200002023-09-27 2:55PM EDT420.000.110.000.000.00-4706.25%
VOO231020C004250002023-09-27 2:29PM EDT425.000.070.000.000.00-1406.25%
VOO231020C004300002023-09-27 3:08PM EDT430.000.050.000.000.00-806.25%
VOO231020C004350002023-09-26 12:12PM EDT435.000.500.000.000.00-106.25%
VOO231020C004400002023-09-20 1:06PM EDT440.000.100.000.000.00-4012.50%
VOO231020C004450002023-09-27 2:34PM EDT445.000.040.000.000.00-2012.50%
VOO231020C004500002023-09-19 3:06PM EDT450.000.040.000.000.00-2012.50%
VOO231020C004550002023-09-18 9:30AM EDT455.000.050.000.000.00-1012.50%
VOO231020C004600002023-09-06 1:07PM EDT460.000.050.000.000.00-50012.50%
VOO231020C004650002023-08-02 12:30PM EDT465.000.250.000.750.00-10010539.26%
VOO231020C004700002023-09-20 3:32PM EDT470.000.120.000.000.00-2012.50%
VOO231020C004750002023-07-26 9:45AM EDT475.000.050.000.750.00-1143.14%
VOO231020C004800002023-08-09 11:55AM EDT480.000.050.000.750.00-3445.02%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO231020P001800002023-07-20 3:37PM EDT180.000.100.000.750.00-446137.70%
VOO231020P001850002023-06-27 12:16PM EDT185.000.150.000.750.00-105133.20%
VOO231020P001900002023-06-05 9:49AM EDT190.000.210.000.750.00-113128.91%
VOO231020P001950002023-06-29 3:37PM EDT195.000.100.000.750.00-512124.61%
VOO231020P002000002023-06-28 9:36AM EDT200.000.050.000.000.00-102050.00%
VOO231020P002050002023-08-02 1:28PM EDT205.000.120.000.750.00-126116.50%
VOO231020P002100002023-07-10 1:21PM EDT210.000.150.000.250.00-33798.24%
VOO231020P002200002023-07-17 9:30AM EDT220.000.130.000.000.00-2850.00%
VOO231020P002250002023-06-02 12:53PM EDT225.000.500.000.400.00-13093.26%
VOO231020P002300002023-07-31 9:30AM EDT230.000.100.000.000.00-21650.00%
VOO231020P002400002023-08-25 11:57AM EDT240.000.150.000.150.00-22674.61%
VOO231020P002450002023-08-29 9:31AM EDT245.000.050.000.750.00-53087.26%
VOO231020P002500002023-08-23 2:57PM EDT250.000.100.000.750.00-185183.94%
VOO231020P002550002023-08-28 3:37PM EDT255.000.050.000.050.00-61359.38%
VOO231020P002600002023-08-30 11:03AM EDT260.000.050.000.750.00-11177.44%
VOO231020P002650002023-08-17 3:04PM EDT265.000.200.000.750.00-1474.27%
VOO231020P002700002023-09-27 10:41AM EDT270.000.040.000.000.00-1025.00%
VOO231020P002750002023-08-17 9:30AM EDT275.000.300.000.750.00-3868.07%
VOO231020P002800002023-09-27 12:07PM EDT280.000.050.000.000.00-4025.00%
VOO231020P002850002023-09-27 2:51PM EDT285.000.150.000.000.00-1025.00%
VOO231020P002900002023-09-27 11:40AM EDT290.000.050.000.000.00-2025.00%
VOO231020P002950002023-08-15 10:38AM EDT295.000.400.000.750.00-1456.20%
VOO231020P003000002023-09-26 9:52AM EDT300.000.050.000.000.00-10025.00%
VOO231020P003050002023-09-20 3:26PM EDT305.000.050.000.000.00-1025.00%
VOO231020P003100002023-09-27 12:42PM EDT310.000.250.000.000.00-7025.00%
VOO231020P003150002023-09-27 3:12PM EDT315.000.050.000.000.00-1012.50%
VOO231020P003200002023-09-22 9:30AM EDT320.000.250.000.000.00-1012.50%
VOO231020P003250002023-09-22 9:47AM EDT325.000.300.000.000.00-1012.50%
VOO231020P003300002023-09-26 9:34AM EDT330.000.150.000.000.00-33012.50%
VOO231020P003350002023-09-26 10:21AM EDT335.000.240.000.000.00-1012.50%
VOO231020P003400002023-09-21 12:30PM EDT340.000.300.000.000.00-4012.50%
VOO231020P003450002023-09-27 1:56PM EDT345.000.450.000.000.00-1012.50%
VOO231020P003500002023-09-26 3:47PM EDT350.000.500.000.000.00-13012.50%
VOO231020P003550002023-09-27 3:44PM EDT355.000.540.000.000.00-5606.25%
VOO231020P003600002023-09-27 12:36PM EDT360.000.800.000.000.00-406.25%
VOO231020P003650002023-09-27 3:04PM EDT365.000.900.000.000.00-4206.25%
VOO231020P003700002023-09-27 3:59PM EDT370.001.270.000.000.00-2706.25%
VOO231020P003750002023-09-27 2:30PM EDT375.002.050.000.000.00-1703.13%
VOO231020P003800002023-09-27 3:52PM EDT380.002.700.000.000.00-4903.13%
VOO231020P003850002023-09-27 3:52PM EDT385.003.900.000.000.00-3701.56%
VOO231020P003900002023-09-27 2:47PM EDT390.005.290.000.000.00-4400.78%
VOO231020P003950002023-09-27 3:22PM EDT395.007.100.000.000.00-1500.00%
VOO231020P004000002023-09-27 2:43PM EDT400.0010.200.000.000.00-800.00%
VOO231020P004050002023-09-27 3:57PM EDT405.0014.470.000.000.00-600.00%
VOO231020P004100002023-09-27 12:21PM EDT410.0018.200.000.000.00-300.00%
VOO231020P004150002023-09-26 3:45PM EDT415.0023.300.000.000.00-200.00%
VOO231020P004200002023-09-27 3:36PM EDT420.0028.160.000.000.00-400.00%
VOO231020P004300002023-09-22 2:37PM EDT430.0033.200.000.000.00-100.00%
VOO231020P004350002023-09-25 10:25AM EDT435.0040.000.000.000.00-1000.00%
VOO231020P004500002023-06-02 11:24AM EDT450.0056.4040.8045.000.00-100.00%
VOO231020P004550002023-09-01 11:21AM EDT455.0040.500.000.000.00-4000.00%
VOO231020P004600002023-03-10 4:48PM EDT460.00106.8581.8086.500.00--099.71%
VOO231020P004650002023-03-10 4:49PM EDT465.00111.6786.8090.900.00--0102.04%
VOO231020P004700002023-03-10 4:52PM EDT470.00116.6792.0096.500.00--0106.34%
VOO231020P004750002023-03-08 4:11PM EDT475.00110.4597.80100.800.00--0109.54%