Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO221021C00175000 | 2022-09-12 10:39AM EDT | 175.00 | 202.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO221021C00180000 | 2022-05-19 11:05AM EDT | 180.00 | 177.80 | 156.20 | 160.00 | 0.00 | - | - | 6 | 0.00% |
| VOO221021C00200000 | 2022-09-27 3:50PM EDT | 200.00 | 135.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| VOO221021C00220000 | 2022-09-27 1:38PM EDT | 220.00 | 114.90 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| VOO221021C00225000 | 2022-09-27 3:50PM EDT | 225.00 | 110.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO221021C00230000 | 2022-10-04 10:26AM EDT | 230.00 | 115.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VOO221021C00240000 | 2022-09-27 1:38PM EDT | 240.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VOO221021C00250000 | 2022-09-27 3:50PM EDT | 250.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| VOO221021C00255000 | 2022-09-27 1:38PM EDT | 255.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| VOO221021C00270000 | 2022-09-27 3:50PM EDT | 270.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| VOO221021C00280000 | 2022-09-15 10:06AM EDT | 280.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VOO221021C00285000 | 2022-10-04 12:01PM EDT | 285.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO221021C00290000 | 2022-10-04 12:01PM EDT | 290.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO221021C00295000 | 2022-09-27 10:08AM EDT | 295.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VOO221021C00300000 | 2022-10-04 10:29AM EDT | 300.00 | 46.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VOO221021C00305000 | 2022-09-27 2:49PM EDT | 305.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO221021C00310000 | 2022-09-26 1:25PM EDT | 310.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VOO221021C00315000 | 2022-07-15 3:11PM EDT | 315.00 | 45.00 | 77.60 | 80.50 | 0.00 | - | 2 | 2 | 218.29% |
| VOO221021C00320000 | 2022-10-04 1:19PM EDT | 320.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO221021C00325000 | 2022-10-04 1:19PM EDT | 325.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VOO221021C00330000 | 2022-10-04 11:25AM EDT | 330.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VOO221021C00335000 | 2022-10-04 11:10AM EDT | 335.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| VOO221021C00340000 | 2022-10-04 2:46PM EDT | 340.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| VOO221021C00345000 | 2022-10-04 3:58PM EDT | 345.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| VOO221021C00350000 | 2022-10-04 3:54PM EDT | 350.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| VOO221021C00355000 | 2022-10-04 3:37PM EDT | 355.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| VOO221021C00360000 | 2022-10-04 3:54PM EDT | 360.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| VOO221021C00365000 | 2022-10-04 3:59PM EDT | 365.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| VOO221021C00370000 | 2022-10-04 2:34PM EDT | 370.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| VOO221021C00375000 | 2022-10-04 1:07PM EDT | 375.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| VOO221021C00380000 | 2022-10-04 3:42PM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| VOO221021C00385000 | 2022-10-04 3:58PM EDT | 385.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| VOO221021C00390000 | 2022-10-04 2:03PM EDT | 390.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| VOO221021C00395000 | 2022-10-04 11:17AM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VOO221021C00400000 | 2022-10-04 10:35AM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VOO221021C00405000 | 2022-10-03 9:41AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO221021C00410000 | 2022-09-28 11:30AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VOO221021C00415000 | 2022-10-04 10:43AM EDT | 415.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VOO221021C00420000 | 2022-09-29 10:37AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO221021C00425000 | 2022-09-29 10:14AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO221021C00430000 | 2022-09-21 11:18AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VOO221021C00435000 | 2022-09-20 12:46PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| VOO221021C00440000 | 2022-10-04 11:29AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VOO221021C00445000 | 2022-08-23 10:18AM EDT | 445.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| VOO221021C00450000 | 2022-07-13 9:46AM EDT | 450.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 58.74% |
| VOO221021C00455000 | 2022-08-11 12:59PM EDT | 455.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 20 | 55.62% |
| VOO221021C00460000 | 2022-09-14 12:41PM EDT | 460.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO221021C00465000 | 2022-06-21 3:52PM EDT | 465.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 61.18% |
| VOO221021C00470000 | 2022-04-19 10:46AM EDT | 470.00 | 1.82 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 66.80% |
| VOO221021C00475000 | 2022-06-14 1:50PM EDT | 475.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 68.70% |
| VOO221021C00480000 | 2022-05-10 2:47PM EDT | 480.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 70.61% |
| VOO221021C00485000 | 2022-09-21 11:05AM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VOO221021C00490000 | 2022-07-20 9:30AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO221021P00170000 | 2022-09-30 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VOO221021P00175000 | 2022-08-30 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| VOO221021P00180000 | 2022-06-16 11:00AM EDT | 180.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 140.33% |
| VOO221021P00185000 | 2022-09-23 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VOO221021P00195000 | 2022-09-26 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VOO221021P00200000 | 2022-08-26 3:44PM EDT | 200.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 164.58% |
| VOO221021P00205000 | 2022-10-03 9:30AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VOO221021P00210000 | 2022-06-03 3:51PM EDT | 210.00 | 1.05 | 0.50 | 1.40 | 0.00 | - | 1 | 2 | 126.76% |
| VOO221021P00215000 | 2022-09-27 3:46PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VOO221021P00220000 | 2022-09-27 3:47PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| VOO221021P00225000 | 2022-09-27 3:46PM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VOO221021P00230000 | 2022-09-22 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VOO221021P00235000 | 2022-09-20 3:14PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VOO221021P00240000 | 2022-09-19 1:07PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VOO221021P00245000 | 2022-09-28 9:30AM EDT | 245.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VOO221021P00250000 | 2022-09-27 10:33AM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO221021P00255000 | 2022-09-13 2:02PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VOO221021P00260000 | 2022-09-22 2:41PM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO221021P00265000 | 2022-09-26 1:29PM EDT | 265.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VOO221021P00270000 | 2022-09-29 2:37PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO221021P00275000 | 2022-09-28 9:30AM EDT | 275.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO221021P00280000 | 2022-10-04 10:00AM EDT | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO221021P00285000 | 2022-09-30 9:30AM EDT | 285.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VOO221021P00290000 | 2022-10-03 2:46PM EDT | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| VOO221021P00295000 | 2022-10-03 2:03PM EDT | 295.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO221021P00300000 | 2022-10-04 1:48PM EDT | 300.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| VOO221021P00305000 | 2022-10-04 1:29PM EDT | 305.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VOO221021P00310000 | 2022-10-04 2:52PM EDT | 310.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| VOO221021P00315000 | 2022-10-04 3:54PM EDT | 315.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VOO221021P00320000 | 2022-10-04 1:27PM EDT | 320.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| VOO221021P00325000 | 2022-10-04 3:59PM EDT | 325.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| VOO221021P00330000 | 2022-10-04 3:56PM EDT | 330.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| VOO221021P00335000 | 2022-10-04 3:59PM EDT | 335.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| VOO221021P00340000 | 2022-10-04 2:46PM EDT | 340.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| VOO221021P00345000 | 2022-10-04 3:43PM EDT | 345.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| VOO221021P00350000 | 2022-10-04 1:43PM EDT | 350.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VOO221021P00355000 | 2022-10-04 12:12PM EDT | 355.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VOO221021P00360000 | 2022-10-04 9:38AM EDT | 360.00 | 18.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VOO221021P00365000 | 2022-10-04 10:58AM EDT | 365.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VOO221021P00370000 | 2022-10-04 10:35AM EDT | 370.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VOO221021P00375000 | 2022-10-04 12:59PM EDT | 375.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO221021P00380000 | 2022-09-30 12:42PM EDT | 380.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO221021P00385000 | 2022-09-27 1:03PM EDT | 385.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO221021P00390000 | 2022-09-30 3:50PM EDT | 390.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO221021P00395000 | 2022-09-13 3:55PM EDT | 395.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO221021P00400000 | 2022-09-28 3:30PM EDT | 400.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO221021P00405000 | 2022-09-20 1:55PM EDT | 405.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VOO221021P00410000 | 2022-09-23 12:09PM EDT | 410.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO221021P00415000 | 2022-07-15 11:15AM EDT | 415.00 | 61.60 | 25.50 | 26.60 | 0.00 | - | 2 | 5 | 0.00% |
| VOO221021P00420000 | 2022-10-04 11:08AM EDT | 420.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VOO221021P00425000 | 2022-09-26 9:45AM EDT | 425.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VOO221021P00430000 | 2022-08-26 12:35PM EDT | 430.00 | 54.40 | 90.60 | 94.00 | 0.00 | - | 1 | 1 | 111.60% |
| VOO221021P00435000 | 2022-08-23 11:02AM EDT | 435.00 | 56.50 | 90.00 | 91.70 | 0.00 | - | 1 | 1 | 80.36% |
| VOO221021P00440000 | 2022-09-19 10:30AM EDT | 440.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VOO221021P00445000 | 2022-08-23 11:02AM EDT | 445.00 | 66.30 | 99.70 | 101.30 | 0.00 | - | 1 | 1 | 83.41% |
| VOO221021P00450000 | 2022-05-09 9:46AM EDT | 450.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VOO221021P00460000 | 2022-05-04 2:34PM EDT | 460.00 | 80.00 | 81.80 | 85.30 | 0.00 | - | 1 | 1 | 0.00% |
| VOO221021P00465000 | 2022-07-28 2:54PM EDT | 465.00 | 91.00 | 90.70 | 94.30 | 0.00 | - | 4 | 0 | 0.00% |
| VOO221021P00470000 | 2022-08-23 11:01AM EDT | 470.00 | 91.00 | 125.00 | 126.20 | 0.00 | - | 20 | 20 | 97.22% |
| VOO221021P00480000 | 2022-05-04 2:35PM EDT | 480.00 | 99.60 | 101.60 | 105.60 | 0.00 | - | - | 1 | 0.00% |
| VOO221021P00490000 | 2022-04-22 12:19PM EDT | 490.00 | 95.00 | 130.60 | 134.80 | 0.00 | - | 2 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
