Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
347.21+10.23 (+3.04%)
At close: 04:00PM EDT
346.44 -0.77 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO221021C001750002022-09-12 10:39AM EDT175.00202.970.000.000.00--00.00%
VOO221021C001800002022-05-19 11:05AM EDT180.00177.80156.20160.000.00--60.00%
VOO221021C002000002022-09-27 3:50PM EDT200.00135.500.000.000.00-6300.00%
VOO221021C002200002022-09-27 1:38PM EDT220.00114.900.000.000.00-22700.00%
VOO221021C002250002022-09-27 3:50PM EDT225.00110.500.000.000.00--00.00%
VOO221021C002300002022-10-04 10:26AM EDT230.00115.890.000.000.00-1000.00%
VOO221021C002400002022-09-27 1:38PM EDT240.0094.200.000.000.00-2500.00%
VOO221021C002500002022-09-27 3:50PM EDT250.0085.500.000.000.00-3700.00%
VOO221021C002550002022-09-27 1:38PM EDT255.0079.900.000.000.00-25000.00%
VOO221021C002700002022-09-27 3:50PM EDT270.0065.500.000.000.00-3400.00%
VOO221021C002800002022-09-15 10:06AM EDT280.0083.200.000.000.00-2000.00%
VOO221021C002850002022-10-04 12:01PM EDT285.0062.000.000.000.00-200.00%
VOO221021C002900002022-10-04 12:01PM EDT290.0057.150.000.000.00-200.00%
VOO221021C002950002022-09-27 10:08AM EDT295.0043.650.000.000.00-600.00%
VOO221021C003000002022-10-04 10:29AM EDT300.0046.880.000.000.00-600.00%
VOO221021C003050002022-09-27 2:49PM EDT305.0032.900.000.000.00-100.00%
VOO221021C003100002022-09-26 1:25PM EDT310.0027.700.000.000.00-400.00%
VOO221021C003150002022-07-15 3:11PM EDT315.0045.0077.6080.500.00-22218.29%
VOO221021C003200002022-10-04 1:19PM EDT320.0026.470.000.000.00-100.00%
VOO221021C003250002022-10-04 1:19PM EDT325.0022.120.000.000.00-300.00%
VOO221021C003300002022-10-04 11:25AM EDT330.0020.120.000.000.00-700.00%
VOO221021C003350002022-10-04 11:10AM EDT335.0015.970.000.000.00-2200.00%
VOO221021C003400002022-10-04 2:46PM EDT340.0011.800.000.000.00-5300.00%
VOO221021C003450002022-10-04 3:58PM EDT345.009.210.000.000.00-5300.00%
VOO221021C003500002022-10-04 3:54PM EDT350.006.500.000.000.00-8400.78%
VOO221021C003550002022-10-04 3:37PM EDT355.004.000.000.000.00-3003.13%
VOO221021C003600002022-10-04 3:54PM EDT360.002.650.000.000.00-10803.13%
VOO221021C003650002022-10-04 3:59PM EDT365.001.550.000.000.00-5106.25%
VOO221021C003700002022-10-04 2:34PM EDT370.000.700.000.000.00-2606.25%
VOO221021C003750002022-10-04 1:07PM EDT375.000.410.000.000.00-3106.25%
VOO221021C003800002022-10-04 3:42PM EDT380.000.250.000.000.00-2606.25%
VOO221021C003850002022-10-04 3:58PM EDT385.000.160.000.000.00-22012.50%
VOO221021C003900002022-10-04 2:03PM EDT390.000.080.000.000.00-15012.50%
VOO221021C003950002022-10-04 11:17AM EDT395.000.050.000.000.00-2012.50%
VOO221021C004000002022-10-04 10:35AM EDT400.000.030.000.000.00-5012.50%
VOO221021C004050002022-10-03 9:41AM EDT405.000.050.000.000.00-1012.50%
VOO221021C004100002022-09-28 11:30AM EDT410.000.050.000.000.00-6012.50%
VOO221021C004150002022-10-04 10:43AM EDT415.000.170.000.000.00-10012.50%
VOO221021C004200002022-09-29 10:37AM EDT420.000.050.000.000.00-1012.50%
VOO221021C004250002022-09-29 10:14AM EDT425.000.050.000.000.00-1025.00%
VOO221021C004300002022-09-21 11:18AM EDT430.000.050.000.000.00-4025.00%
VOO221021C004350002022-09-20 12:46PM EDT435.000.050.000.000.00-12025.00%
VOO221021C004400002022-10-04 11:29AM EDT440.000.050.000.000.00-2025.00%
VOO221021C004450002022-08-23 10:18AM EDT445.000.100.000.000.00-17725.00%
VOO221021C004500002022-07-13 9:46AM EDT450.000.100.000.750.00-17058.74%
VOO221021C004550002022-08-11 12:59PM EDT455.000.200.000.400.00-12055.62%
VOO221021C004600002022-09-14 12:41PM EDT460.000.080.000.000.00-1025.00%
VOO221021C004650002022-06-21 3:52PM EDT465.000.400.000.500.00-1361.18%
VOO221021C004700002022-04-19 10:46AM EDT470.001.820.000.750.00-252666.80%
VOO221021C004750002022-06-14 1:50PM EDT475.000.380.000.750.00-12968.70%
VOO221021C004800002022-05-10 2:47PM EDT480.000.150.000.750.00-1970.61%
VOO221021C004850002022-09-21 11:05AM EDT485.000.050.000.000.00-2025.00%
VOO221021C004900002022-07-20 9:30AM EDT490.000.050.000.000.00-5725.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO221021P001700002022-09-30 9:30AM EDT170.000.050.000.000.00-1050.00%
VOO221021P001750002022-08-30 9:30AM EDT175.000.050.000.000.00-2950.00%
VOO221021P001800002022-06-16 11:00AM EDT180.000.950.000.800.00-112140.33%
VOO221021P001850002022-09-23 9:30AM EDT185.000.050.000.000.00-1050.00%
VOO221021P001950002022-09-26 9:30AM EDT195.000.050.000.000.00-1050.00%
VOO221021P002000002022-08-26 3:44PM EDT200.000.150.004.800.00-234164.58%
VOO221021P002050002022-10-03 9:30AM EDT205.000.050.000.000.00--050.00%
VOO221021P002100002022-06-03 3:51PM EDT210.001.050.501.400.00-12126.76%
VOO221021P002150002022-09-27 3:46PM EDT215.000.050.000.000.00-1050.00%
VOO221021P002200002022-09-27 3:47PM EDT220.000.070.000.000.00-7050.00%
VOO221021P002250002022-09-27 3:46PM EDT225.000.110.000.000.00-6050.00%
VOO221021P002300002022-09-22 9:30AM EDT230.000.050.000.000.00-1050.00%
VOO221021P002350002022-09-20 3:14PM EDT235.000.050.000.000.00-5025.00%
VOO221021P002400002022-09-19 1:07PM EDT240.000.050.000.000.00-4025.00%
VOO221021P002450002022-09-28 9:30AM EDT245.000.300.000.000.00-2025.00%
VOO221021P002500002022-09-27 10:33AM EDT250.000.750.000.000.00-1025.00%
VOO221021P002550002022-09-13 2:02PM EDT255.000.100.000.000.00-20025.00%
VOO221021P002600002022-09-22 2:41PM EDT260.000.180.000.000.00-1025.00%
VOO221021P002650002022-09-26 1:29PM EDT265.000.400.000.000.00-3025.00%
VOO221021P002700002022-09-29 2:37PM EDT270.000.300.000.000.00-1025.00%
VOO221021P002750002022-09-28 9:30AM EDT275.000.700.000.000.00-1025.00%
VOO221021P002800002022-10-04 10:00AM EDT280.000.350.000.000.00-1025.00%
VOO221021P002850002022-09-30 9:30AM EDT285.000.800.000.000.00-2025.00%
VOO221021P002900002022-10-03 2:46PM EDT290.000.500.000.000.00-11012.50%
VOO221021P002950002022-10-03 2:03PM EDT295.000.680.000.000.00-1012.50%
VOO221021P003000002022-10-04 1:48PM EDT300.000.550.000.000.00-7012.50%
VOO221021P003050002022-10-04 1:29PM EDT305.000.650.000.000.00-3012.50%
VOO221021P003100002022-10-04 2:52PM EDT310.000.750.000.000.00-23012.50%
VOO221021P003150002022-10-04 3:54PM EDT315.001.010.000.000.00-6012.50%
VOO221021P003200002022-10-04 1:27PM EDT320.001.620.000.000.00-5106.25%
VOO221021P003250002022-10-04 3:59PM EDT325.002.150.000.000.00-1306.25%
VOO221021P003300002022-10-04 3:56PM EDT330.002.750.000.000.00-5706.25%
VOO221021P003350002022-10-04 3:59PM EDT335.003.800.000.000.00-18803.13%
VOO221021P003400002022-10-04 2:46PM EDT340.005.400.000.000.00-5303.13%
VOO221021P003450002022-10-04 3:43PM EDT345.007.300.000.000.00-5800.78%
VOO221021P003500002022-10-04 1:43PM EDT350.0010.200.000.000.00-800.00%
VOO221021P003550002022-10-04 12:12PM EDT355.0012.450.000.000.00-800.00%
VOO221021P003600002022-10-04 9:38AM EDT360.0018.490.000.000.00-300.00%
VOO221021P003650002022-10-04 10:58AM EDT365.0019.900.000.000.00-700.00%
VOO221021P003700002022-10-04 10:35AM EDT370.0024.100.000.000.00-500.00%
VOO221021P003750002022-10-04 12:59PM EDT375.0029.600.000.000.00-200.00%
VOO221021P003800002022-09-30 12:42PM EDT380.0046.400.000.000.00-100.00%
VOO221021P003850002022-09-27 1:03PM EDT385.0052.000.000.000.00-100.00%
VOO221021P003900002022-09-30 3:50PM EDT390.0060.000.000.000.00-100.00%
VOO221021P003950002022-09-13 3:55PM EDT395.0035.200.000.000.00-100.00%
VOO221021P004000002022-09-28 3:30PM EDT400.0059.100.000.000.00-100.00%
VOO221021P004050002022-09-20 1:55PM EDT405.0054.200.000.000.00-500.00%
VOO221021P004100002022-09-23 12:09PM EDT410.0073.850.000.000.00-100.00%
VOO221021P004150002022-07-15 11:15AM EDT415.0061.6025.5026.600.00-250.00%
VOO221021P004200002022-10-04 11:08AM EDT420.0073.500.000.000.00-1000.00%
VOO221021P004250002022-09-26 9:45AM EDT425.0087.200.000.000.00-1500.00%
VOO221021P004300002022-08-26 12:35PM EDT430.0054.4090.6094.000.00-11111.60%
VOO221021P004350002022-08-23 11:02AM EDT435.0056.5090.0091.700.00-1180.36%
VOO221021P004400002022-09-19 10:30AM EDT440.0085.200.000.000.00-2000.00%
VOO221021P004450002022-08-23 11:02AM EDT445.0066.3099.70101.300.00-1183.41%
VOO221021P004500002022-05-09 9:46AM EDT450.0080.000.000.000.00-500.00%
VOO221021P004600002022-05-04 2:34PM EDT460.0080.0081.8085.300.00-110.00%
VOO221021P004650002022-07-28 2:54PM EDT465.0091.0090.7094.300.00-400.00%
VOO221021P004700002022-08-23 11:01AM EDT470.0091.00125.00126.200.00-202097.22%
VOO221021P004800002022-05-04 2:35PM EDT480.0099.60101.60105.600.00--10.00%
VOO221021P004900002022-04-22 12:19PM EDT490.0095.00130.60134.800.00-210.00%