Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230421C00170000 | 2023-03-23 3:44PM EDT | 170.00 | 192.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO230421C00190000 | 2023-03-23 3:58PM EDT | 190.00 | 173.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO230421C00200000 | 2023-03-23 2:04PM EDT | 200.00 | 163.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VOO230421C00205000 | 2022-12-20 11:06AM EDT | 205.00 | 147.60 | 153.50 | 155.90 | 0.00 | - | - | 1 | 0.00% |
| VOO230421C00215000 | 2022-12-01 11:00AM EDT | 215.00 | 163.50 | 136.70 | 140.20 | 0.00 | - | - | 0 | 0.00% |
| VOO230421C00225000 | 2022-09-08 10:37AM EDT | 225.00 | 144.60 | 112.00 | 116.50 | 0.00 | - | - | 3 | 0.00% |
| VOO230421C00240000 | 2022-12-14 4:47PM EDT | 240.00 | 129.05 | 126.10 | 129.20 | 0.00 | - | - | 5 | 117.98% |
| VOO230421C00250000 | 2023-03-23 2:04PM EDT | 250.00 | 113.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VOO230421C00255000 | 2022-10-11 9:47AM EDT | 255.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| VOO230421C00260000 | 2022-09-08 2:05PM EDT | 260.00 | 112.60 | 80.80 | 84.50 | 0.00 | - | 2 | 5 | 0.00% |
| VOO230421C00265000 | 2022-09-09 9:39AM EDT | 265.00 | 110.00 | 76.80 | 78.90 | 0.00 | - | 1 | 4 | 0.00% |
| VOO230421C00270000 | 2023-01-12 2:20PM EDT | 270.00 | 98.70 | 104.90 | 107.40 | 0.00 | - | 1 | 2 | 129.93% |
| VOO230421C00275000 | 2023-03-23 11:50AM EDT | 275.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO230421C00280000 | 2022-10-25 9:45AM EDT | 280.00 | 78.70 | 93.50 | 95.90 | 0.00 | - | 20 | 21 | 113.79% |
| VOO230421C00285000 | 2023-03-20 11:46AM EDT | 285.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO230421C00290000 | 2022-11-01 12:55PM EDT | 290.00 | 72.00 | 88.40 | 90.40 | 0.00 | - | 1 | 1 | 120.53% |
| VOO230421C00295000 | 2023-03-15 10:50AM EDT | 295.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO230421C00300000 | 2023-03-17 2:37PM EDT | 300.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO230421C00305000 | 2023-03-14 12:40PM EDT | 305.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VOO230421C00310000 | 2023-01-19 1:40PM EDT | 310.00 | 51.95 | 65.40 | 66.80 | 0.00 | - | 1 | 13 | 88.68% |
| VOO230421C00315000 | 2023-03-14 9:57AM EDT | 315.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VOO230421C00320000 | 2023-03-03 10:56AM EDT | 320.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VOO230421C00325000 | 2023-03-20 12:11PM EDT | 325.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VOO230421C00330000 | 2023-03-20 2:31PM EDT | 330.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VOO230421C00335000 | 2023-03-14 9:46AM EDT | 335.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO230421C00340000 | 2023-03-20 2:31PM EDT | 340.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO230421C00345000 | 2023-03-23 1:25PM EDT | 345.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO230421C00350000 | 2023-03-23 10:04AM EDT | 350.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO230421C00355000 | 2023-03-23 1:26PM EDT | 355.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VOO230421C00360000 | 2023-03-23 3:21PM EDT | 360.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VOO230421C00365000 | 2023-03-23 3:59PM EDT | 365.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| VOO230421C00370000 | 2023-03-23 3:57PM EDT | 370.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| VOO230421C00375000 | 2023-03-23 3:50PM EDT | 375.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| VOO230421C00380000 | 2023-03-23 3:55PM EDT | 380.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| VOO230421C00385000 | 2023-03-23 3:03PM EDT | 385.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| VOO230421C00390000 | 2023-03-23 3:37PM EDT | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| VOO230421C00395000 | 2023-03-23 2:52PM EDT | 395.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| VOO230421C00400000 | 2023-03-23 3:36PM EDT | 400.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| VOO230421C00405000 | 2023-03-22 2:06PM EDT | 405.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VOO230421C00410000 | 2023-03-23 12:17PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VOO230421C00415000 | 2023-03-22 12:16PM EDT | 415.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO230421C00420000 | 2023-03-17 3:14PM EDT | 420.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VOO230421C00425000 | 2023-03-03 3:47PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO230421C00430000 | 2023-02-17 10:52AM EDT | 430.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1,060 | 35.33% |
| VOO230421C00435000 | 2023-02-02 2:44PM EDT | 435.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 12 | 31.28% |
| VOO230421C00440000 | 2023-01-27 11:06AM EDT | 440.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 30.62% |
| VOO230421C00445000 | 2023-02-02 11:34AM EDT | 445.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 36.33% |
| VOO230421C00450000 | 2023-01-19 4:02PM EDT | 450.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 43.19% |
| VOO230421C00455000 | 2023-03-22 9:53AM EDT | 455.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO230421C00465000 | 2022-11-15 10:30AM EDT | 465.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| VOO230421C00470000 | 2023-02-27 3:44PM EDT | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO230421C00475000 | 2022-10-24 2:40PM EDT | 475.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 20 | 37 | 45.70% |
| VOO230421C00480000 | 2023-01-31 11:01AM EDT | 480.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.25% |
| VOO230421C00485000 | 2023-03-23 3:18PM EDT | 485.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO230421C00490000 | 2023-02-13 4:43PM EDT | 490.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 60.07% |
| VOO230421C00495000 | 2023-03-09 4:51PM EDT | 495.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230421P00165000 | 2023-03-15 3:22PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VOO230421P00170000 | 2022-11-15 2:04PM EDT | 170.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 10 | 17 | 109.57% |
| VOO230421P00175000 | 2023-03-10 2:38PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VOO230421P00180000 | 2022-12-15 3:17PM EDT | 180.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 107.72% |
| VOO230421P00185000 | 2022-12-16 12:42PM EDT | 185.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 108.20% |
| VOO230421P00190000 | 2023-03-15 1:04PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VOO230421P00195000 | 2022-10-10 10:40AM EDT | 195.00 | 2.08 | 0.55 | 1.60 | 0.00 | - | 1 | 1 | 118.31% |
| VOO230421P00200000 | 2023-03-21 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VOO230421P00205000 | 2023-03-17 11:21AM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VOO230421P00210000 | 2023-01-27 4:10PM EDT | 210.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 89.55% |
| VOO230421P00215000 | 2023-02-22 3:51PM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VOO230421P00220000 | 2023-03-16 1:05PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO230421P00225000 | 2023-03-09 4:06PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VOO230421P00230000 | 2023-03-20 9:30AM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VOO230421P00235000 | 2023-03-20 11:41AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| VOO230421P00240000 | 2023-03-22 9:46AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VOO230421P00245000 | 2023-03-21 10:39AM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| VOO230421P00250000 | 2023-03-14 9:48AM EDT | 250.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VOO230421P00255000 | 2023-03-09 3:19PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VOO230421P00260000 | 2023-03-22 9:34AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VOO230421P00265000 | 2023-03-07 3:09PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VOO230421P00270000 | 2023-03-09 4:45PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VOO230421P00275000 | 2023-03-23 2:46PM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VOO230421P00280000 | 2023-03-10 2:54PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VOO230421P00285000 | 2023-03-10 3:57PM EDT | 285.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO230421P00290000 | 2023-03-10 3:38PM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VOO230421P00295000 | 2023-03-23 2:40PM EDT | 295.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO230421P00300000 | 2023-03-23 12:38PM EDT | 300.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO230421P00305000 | 2023-03-22 3:15PM EDT | 305.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VOO230421P00310000 | 2023-03-23 10:12AM EDT | 310.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO230421P00315000 | 2023-03-23 2:21PM EDT | 315.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VOO230421P00320000 | 2023-03-22 3:55PM EDT | 320.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| VOO230421P00325000 | 2023-03-23 3:31PM EDT | 325.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| VOO230421P00330000 | 2023-03-23 3:31PM EDT | 330.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| VOO230421P00335000 | 2023-03-23 3:19PM EDT | 335.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| VOO230421P00340000 | 2023-03-23 3:16PM EDT | 340.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VOO230421P00345000 | 2023-03-23 3:23PM EDT | 345.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| VOO230421P00350000 | 2023-03-23 3:39PM EDT | 350.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| VOO230421P00355000 | 2023-03-23 3:46PM EDT | 355.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| VOO230421P00360000 | 2023-03-23 3:48PM EDT | 360.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| VOO230421P00365000 | 2023-03-23 3:31PM EDT | 365.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| VOO230421P00370000 | 2023-03-23 2:50PM EDT | 370.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VOO230421P00375000 | 2023-03-23 1:31PM EDT | 375.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VOO230421P00380000 | 2023-03-22 2:53PM EDT | 380.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO230421P00385000 | 2023-03-15 9:56AM EDT | 385.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VOO230421P00390000 | 2023-03-22 3:31PM EDT | 390.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO230421P00395000 | 2023-03-09 3:15PM EDT | 395.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VOO230421P00400000 | 2023-03-15 11:02AM EDT | 400.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO230421P00405000 | 2023-02-10 2:19PM EDT | 405.00 | 31.20 | 49.80 | 52.30 | 0.00 | - | - | 1 | 56.19% |
| VOO230421P00410000 | 2023-03-16 12:50PM EDT | 410.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| VOO230421P00415000 | 2023-03-20 2:31PM EDT | 415.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VOO230421P00420000 | 2023-03-14 1:29PM EDT | 420.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VOO230421P00425000 | 2022-11-22 4:50PM EDT | 425.00 | 58.20 | 74.50 | 76.80 | 0.00 | - | - | 0 | 82.23% |
| VOO230421P00430000 | 2023-03-15 10:57AM EDT | 430.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO230421P00450000 | 2022-12-13 12:41PM EDT | 450.00 | 79.10 | 84.50 | 86.90 | 0.00 | - | 20 | 0 | 0.00% |
| VOO230421P00455000 | 2022-12-13 11:23AM EDT | 455.00 | 83.00 | 89.70 | 91.70 | 0.00 | - | - | 0 | 0.00% |
| VOO230421P00465000 | 2022-09-13 3:11PM EDT | 465.00 | 102.90 | 125.80 | 129.40 | 0.00 | - | 1 | 0 | 138.64% |
| VOO230421P00475000 | 2022-09-21 2:00PM EDT | 475.00 | 121.00 | 130.70 | 134.70 | 0.00 | - | 28 | 0 | 130.35% |
© 2023 Yahoo. All rights reserved.
