VOO - Vanguard 500 Index Fund

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230616C001750002022-09-08 10:36AM EDT175.00193.30160.30165.000.00--10.00%
VOO230616C001800002022-08-12 2:21PM EDT180.00212.00192.70197.500.00-28280.00%
VOO230616C002150002023-01-27 3:25PM EDT215.00161.87149.70153.400.00-210.00%
VOO230616C002200002023-03-22 2:40PM EDT220.00150.40158.00161.300.00--30.00%
VOO230616C002400002023-05-23 3:52PM EDT240.00141.78153.60156.900.00-2126154.49%
VOO230616C002600002022-06-27 11:10AM EDT260.00108.70112.40114.800.00--150.00%
VOO230616C002650002023-04-24 3:07PM EDT265.00115.96113.00114.400.00-120.00%
VOO230616C002700002023-04-28 9:49AM EDT270.00111.40116.10117.400.00-360.00%
VOO230616C002750002022-09-21 2:44PM EDT275.0093.0079.1081.100.00-120.00%
VOO230616C002800002023-04-18 1:14PM EDT280.00103.35105.50107.000.00-440.00%
VOO230616C002850002023-04-24 3:04PM EDT285.0096.3392.9094.400.00-5100.00%
VOO230616C002900002023-04-05 3:12PM EDT290.0087.5090.2091.400.00-1040.00%
VOO230616C002950002023-04-18 10:09AM EDT295.0088.6091.1092.100.00-100.00%
VOO230616C003000002023-04-18 10:42AM EDT300.0083.0086.0087.200.00-1250.00%
VOO230616C003050002023-05-26 11:20AM EDT305.0080.7089.8090.800.00-1688.57%
VOO230616C003100002023-04-18 10:26AM EDT310.0073.1076.2077.200.00-240.00%
VOO230616C003150002023-06-05 10:01AM EDT315.0080.1079.6080.800.00-3473.83%
VOO230616C003200002023-05-04 11:09AM EDT320.0056.2073.2074.400.00-11370.00%
VOO230616C003250002023-05-26 10:22AM EDT325.0060.7569.5071.100.00-122469.43%
VOO230616C003300002023-05-18 3:09PM EDT330.0054.9164.7066.000.00-11466.50%
VOO230616C003350002023-05-03 11:42AM EDT335.0045.8557.8058.400.00-1110.00%
VOO230616C003400002023-06-08 12:49PM EDT340.0054.1054.7056.000.00-15957.03%
VOO230616C003450002023-06-01 3:35PM EDT345.0043.1749.8051.000.00-23753.66%
VOO230616C003500002023-06-09 2:58PM EDT350.0045.7944.9046.10+2.49+5.75%446951.12%
VOO230616C003550002023-06-06 3:49PM EDT355.0039.0539.9041.000.00-8910254.08%
VOO230616C003600002023-06-02 12:15PM EDT360.0033.4634.9035.900.00-1414847.29%
VOO230616C003650002023-06-07 11:08AM EDT365.0028.7730.0031.000.00-311742.99%
VOO230616C003700002023-06-09 12:49PM EDT370.0025.1424.9026.00+0.84+3.46%121537.35%
VOO230616C003750002023-06-09 3:16PM EDT375.0020.5020.0021.10+2.27+12.45%550932.57%
VOO230616C003800002023-06-09 12:27PM EDT380.0015.0515.1016.20+0.94+6.66%2136727.37%
VOO230616C003850002023-06-09 3:34PM EDT385.0011.1610.6011.10+0.56+5.28%1448620.29%
VOO230616C003900002023-06-09 3:13PM EDT390.006.406.106.60+0.26+4.23%471,58116.27%
VOO230616C003950002023-06-09 3:55PM EDT395.003.002.703.10+0.33+12.36%1901,49014.14%
VOO230616C004000002023-06-09 3:37PM EDT400.000.900.751.000.00-321,06612.82%
VOO230616C004050002023-06-09 3:13PM EDT405.000.230.150.30+0.03+15.00%6565313.31%
VOO230616C004100002023-06-09 11:45AM EDT410.000.050.000.200.00-526316.50%
VOO230616C004150002023-06-09 9:41AM EDT415.000.070.000.05+0.02+40.00%154316.50%
VOO230616C004200002023-06-08 1:03PM EDT420.000.030.000.050.00-218419.83%
VOO230616C004250002023-06-09 9:39AM EDT425.000.150.000.10-0.15-50.00%11425.44%
VOO230616C004300002023-06-05 9:30AM EDT430.000.050.000.100.00-217128.86%
VOO230616C004350002023-06-01 3:43PM EDT435.000.050.000.750.00-14846.00%
VOO230616C004400002023-03-29 9:56AM EDT440.000.050.000.200.00-14039.21%
VOO230616C004450002023-02-16 10:56AM EDT445.000.550.000.750.00-1854.15%
VOO230616C004500002023-03-07 3:09PM EDT450.000.100.000.750.00-42750.88%
VOO230616C004550002022-12-19 11:40AM EDT455.000.350.050.250.00-12250.88%
VOO230616C004600002023-01-20 12:49PM EDT460.000.100.000.750.00-7957.81%
VOO230616C004650002023-03-14 9:37AM EDT465.000.050.000.750.00-153161.13%
VOO230616C004700002023-05-26 1:56PM EDT470.000.030.000.050.00-128949.22%
VOO230616C004750002023-01-03 4:31PM EDT475.000.110.000.350.00-1360.45%
VOO230616C004800002023-01-31 11:23AM EDT480.000.100.000.750.00-1670.80%
VOO230616C004850002022-07-29 3:07PM EDT485.001.500.303.800.00-11102.44%
VOO230616C004900002022-10-25 12:01PM EDT490.000.700.100.750.00--1078.47%
VOO230616C004950002023-06-01 9:45AM EDT495.000.050.000.050.00--257.81%
VOO230616C005000002023-01-05 4:56PM EDT500.000.100.000.750.00-3382.91%
VOO230616C005150002023-05-24 9:30AM EDT515.000.050.000.050.00--166.80%
VOO230616C005350002022-08-15 9:30AM EDT535.000.550.000.750.00--1102.30%
VOO230616C005400002023-06-01 1:45PM EDT540.000.050.000.050.00-626377.34%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230616P001650002023-05-24 10:23AM EDT165.000.040.000.050.00-116207.81%
VOO230616P001700002023-04-28 3:11PM EDT170.000.050.000.750.00-38267.77%
VOO230616P001750002023-05-08 9:30AM EDT175.000.050.000.000.00-42250.00%
VOO230616P001800002023-04-10 11:14AM EDT180.000.120.000.100.00-130200.00%
VOO230616P001900002022-08-18 12:17PM EDT190.001.650.403.100.00-10299.71%
VOO230616P001950002023-04-11 2:20PM EDT195.000.050.000.200.00-1213194.14%
VOO230616P002000002023-03-23 11:27AM EDT200.000.250.002.150.00-232257.72%
VOO230616P002050002023-04-10 10:10AM EDT205.000.050.000.100.00--4168.75%
VOO230616P002100002023-02-03 12:47PM EDT210.000.290.050.800.00-2021209.08%
VOO230616P002150002022-11-30 10:49AM EDT215.001.200.501.350.00-1013227.44%
VOO230616P002200002023-04-25 2:54PM EDT220.000.050.000.050.00-17142.19%
VOO230616P002250002023-04-25 2:54PM EDT225.000.070.000.050.00-29137.50%
VOO230616P002300002023-04-25 2:54PM EDT230.000.050.000.050.00-828132.81%
VOO230616P002350002022-10-31 10:54AM EDT235.002.730.204.100.00-14231.64%
VOO230616P002400002023-05-08 2:06PM EDT240.000.050.000.050.00-13122.66%
VOO230616P002450002023-05-11 10:24AM EDT245.000.800.000.050.00-13117.97%
VOO230616P002500002023-05-24 1:14PM EDT250.000.030.000.050.00-7370113.28%
VOO230616P002550002023-05-19 12:46PM EDT255.000.050.000.050.00-5182108.59%
VOO230616P002600002023-05-09 10:37AM EDT260.000.100.000.050.00-113103.91%
VOO230616P002650002023-05-18 11:11AM EDT265.000.100.000.050.00-111299.61%
VOO230616P002700002023-06-05 9:30AM EDT270.000.050.000.050.00-1038995.31%
VOO230616P002750002023-05-24 3:04PM EDT275.000.060.000.050.00-215591.41%
VOO230616P002800002023-05-19 2:24PM EDT280.000.150.000.050.00-110986.72%
VOO230616P002850002023-05-26 1:12PM EDT285.000.100.000.050.00-1782.81%
VOO230616P002900002023-05-08 2:36PM EDT290.000.270.000.050.00-11378.91%
VOO230616P002950002023-06-02 10:51AM EDT295.000.050.000.050.00-13275.00%
VOO230616P003000002023-05-23 3:53PM EDT300.000.100.000.050.00-216470.70%
VOO230616P003050002023-05-30 2:26PM EDT305.000.100.000.050.00-201866.80%
VOO230616P003100002023-06-05 3:07PM EDT310.000.100.000.050.00-240762.89%
VOO230616P003150002023-06-07 12:51PM EDT315.000.030.000.050.00-115259.38%
VOO230616P003200002023-06-09 9:56AM EDT320.000.040.000.050.00-111455.47%
VOO230616P003250002023-06-05 10:03AM EDT325.000.050.000.450.00-119567.58%
VOO230616P003300002023-06-05 10:58AM EDT330.000.050.000.20-0.06-54.55%113356.25%
VOO230616P003350002023-06-01 3:05PM EDT335.000.220.000.750.00-119463.43%
VOO230616P003400002023-06-06 9:30AM EDT340.000.050.000.500.00-138754.79%
VOO230616P003450002023-06-09 11:34AM EDT345.000.010.000.20-0.35-97.22%217248.44%
VOO230616P003500002023-06-09 12:02PM EDT350.000.050.000.05-0.05-50.00%2466436.33%
VOO230616P003550002023-06-09 2:22PM EDT355.000.200.000.25+0.15+300.00%317041.11%
VOO230616P003600002023-06-09 10:30AM EDT360.000.100.000.25-0.01-9.09%956236.57%
VOO230616P003650002023-06-09 11:47AM EDT365.000.100.050.20-0.10-50.00%2139430.76%
VOO230616P003700002023-06-09 3:34PM EDT370.000.150.100.20-0.10-40.00%733726.32%
VOO230616P003750002023-06-09 3:37PM EDT375.000.200.050.25+0.01+5.26%342322.75%
VOO230616P003800002023-06-09 3:56PM EDT380.000.200.150.25-0.15-42.86%3231818.02%
VOO230616P003850002023-06-09 3:50PM EDT385.000.350.300.45-0.35-50.00%9734815.30%
VOO230616P003900002023-06-09 3:17PM EDT390.000.850.801.00-0.40-32.00%4915913.06%
VOO230616P003950002023-06-09 3:59PM EDT395.002.412.302.60-0.56-18.86%868511.99%
VOO230616P004000002023-06-09 3:56PM EDT400.005.705.305.80-2.00-25.97%7611.81%
VOO230616P004050002023-05-31 1:45PM EDT405.0020.909.8010.700.00-1017.24%
VOO230616P004100002023-06-09 1:55PM EDT410.0014.3014.5015.70-1.90-11.73%1122.66%
VOO230616P004150002023-06-09 10:07AM EDT415.0018.5019.5020.60-14.10-43.25%2026.66%
VOO230616P004200002023-05-24 9:35AM EDT420.0041.3124.5025.700.00-10032.50%
VOO230616P004300002023-05-22 10:10AM EDT430.0045.5034.5035.700.00-1041.48%
VOO230616P004350002023-05-18 12:03PM EDT435.0051.8039.5040.700.00-1145.73%
VOO230616P004500002023-03-15 10:48AM EDT450.0096.9872.4073.200.00-20169.24%
VOO230616P004600002022-12-13 12:41PM EDT460.0089.1094.4097.500.00--0246.14%
VOO230616P004750002023-03-10 4:36PM EDT475.00120.7598.20100.200.00--0206.09%
VOO230616P004800002023-03-10 4:44PM EDT480.00126.64103.30104.700.00-1700210.57%
VOO230616P004850002023-03-10 4:32PM EDT485.00130.09106.80110.100.00--0213.05%
VOO230616P005000002022-09-21 3:10PM EDT500.00146.00155.50159.400.00--0394.82%
VOO230616P005150002022-09-21 2:51PM EDT515.00160.10170.70174.200.00--0411.10%
VOO230616P005200002022-09-21 2:51PM EDT520.00165.10175.70179.300.00--0416.56%
VOO230616P005250002022-09-21 3:10PM EDT525.00171.30180.90184.400.00--0422.40%
VOO230616P005300002023-06-08 2:44PM EDT530.00135.68134.50135.600.00-1182.23%
VOO230616P005350002022-09-21 2:51PM EDT535.00180.00190.50194.600.00--0431.93%
VOO230616P005400002022-09-21 2:49PM EDT540.00185.00195.90199.200.00--0436.82%