Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
392.70-0.94 (-0.24%)
At close: 04:00PM EDT
392.93 +0.23 (+0.06%)
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 EDT180.00232.60211.10215.100.00-10148.83%
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 EDT210.00204.00198.50201.800.00-13285.78%
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--3199.94%
VOO231020C002350002023-03-10 3:31PM EDT235.00125.70144.70146.900.00--30.00%
VOO231020C002400002023-08-17 3:59PM EDT240.00162.46167.40170.900.00--21233.52%
VOO231020C002500002023-09-14 3:30PM EDT250.00164.15141.20145.500.00-1097.71%
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 EDT290.00125.00117.80120.500.00-1012167.35%
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--2142.90%
VOO231020C003150002023-04-20 1:43PM EDT315.0074.5076.3078.100.00-21048.58%
VOO231020C003200002023-03-29 12:12PM EDT320.0060.2070.6072.800.00--137.21%
VOO231020C003250002023-08-03 10:29AM EDT325.0090.0890.0091.500.00-85149.63%
VOO231020C003300002023-09-07 10:13AM EDT330.0078.5061.6065.300.00-1059.89%
VOO231020C003350002023-04-11 1:31PM EDT335.0055.7053.4055.400.00-110.00%
VOO231020C003400002023-06-05 11:47AM EDT340.0061.6172.0073.700.00-31121.20%
VOO231020C003450002023-09-15 1:30PM EDT345.0064.7546.8050.600.00-2049.91%
VOO231020C003500002023-09-22 10:49AM EDT350.0049.5041.7045.600.00-2345.95%
VOO231020C003600002023-09-21 9:50AM EDT360.0042.0032.0035.800.00-12138.87%
VOO231020C003650002023-09-25 11:49AM EDT365.0033.5027.2031.000.00-1635.60%
VOO231020C003700002023-09-27 2:32PM EDT370.0023.5023.3026.300.00-38132.53%
VOO231020C003750002023-09-27 2:26PM EDT375.0018.0018.9021.600.00-56329.16%
VOO231020C003800002023-09-29 10:26AM EDT380.0018.0015.1017.00+2.00+12.50%18125.79%
VOO231020C003850002023-09-29 3:31PM EDT385.0012.7011.5012.200.00-97921.34%
VOO231020C003900002023-09-29 3:58PM EDT390.008.307.608.60-0.90-9.78%207019.62%
VOO231020C003950002023-09-29 3:51PM EDT395.005.604.905.50-0.80-12.50%7521817.91%
VOO231020C004000002023-09-29 3:57PM EDT400.002.882.753.20-0.42-12.73%3032116.68%
VOO231020C004050002023-09-29 3:58PM EDT405.001.301.051.40-0.44-25.29%4048614.75%
VOO231020C004100002023-09-29 3:55PM EDT410.000.500.300.60-0.40-44.44%11943414.12%
VOO231020C004150002023-09-29 3:17PM EDT415.000.200.150.25-0.12-37.50%5179613.99%
VOO231020C004200002023-09-29 3:14PM EDT420.000.100.050.10-0.15-60.00%2565914.01%
VOO231020C004250002023-09-29 1:27PM EDT425.000.050.000.100.00-1778816.11%
VOO231020C004300002023-09-29 3:42PM EDT430.000.050.000.050.00-1332216.50%
VOO231020C004350002023-09-29 9:57AM EDT435.000.080.000.15-0.42-84.00%515121.24%
VOO231020C004400002023-09-29 9:30AM EDT440.000.100.000.05+0.09+900.00%113820.12%
VOO231020C004450002023-09-28 10:20AM EDT445.000.010.000.050.00-19721.78%
VOO231020C004500002023-09-19 3:06PM EDT450.000.040.000.050.00-24523.54%
VOO231020C004550002023-09-18 9:30AM EDT455.000.050.000.300.00-13632.08%
VOO231020C004600002023-09-06 1:07PM EDT460.000.050.000.750.00-502540.04%
VOO231020C004650002023-08-02 12:30PM EDT465.000.250.000.750.00-10010542.19%
VOO231020C004700002023-09-20 3:32PM EDT470.000.120.000.750.00-21244.29%
VOO231020C004750002023-07-26 9:45AM EDT475.000.050.000.750.00-1146.34%
VOO231020C004800002023-08-09 11:55AM EDT480.000.050.000.750.00-3448.36%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO231020P001800002023-07-20 3:37PM EDT180.000.100.000.750.00-446147.56%
VOO231020P001850002023-06-27 12:16PM EDT185.000.150.000.750.00-105142.77%
VOO231020P001900002023-06-05 9:49AM EDT190.000.210.000.750.00-113138.09%
VOO231020P001950002023-06-29 3:37PM EDT195.000.100.000.750.00-512133.59%
VOO231020P002000002023-06-28 9:36AM EDT200.000.050.000.000.00-102050.00%
VOO231020P002050002023-08-02 1:28PM EDT205.000.120.000.750.00-126124.85%
VOO231020P002100002023-07-10 1:21PM EDT210.000.150.000.250.00-337105.27%
VOO231020P002200002023-07-17 9:30AM EDT220.000.130.000.000.00-2850.00%
VOO231020P002250002023-06-02 12:53PM EDT225.000.500.000.400.00-13099.95%
VOO231020P002300002023-07-31 9:30AM EDT230.000.100.000.000.00-21650.00%
VOO231020P002400002023-08-25 11:57AM EDT240.000.150.000.150.00-22679.88%
VOO231020P002450002023-08-29 9:31AM EDT245.000.050.000.750.00-53093.55%
VOO231020P002500002023-08-23 2:57PM EDT250.000.100.000.750.00-185189.94%
VOO231020P002550002023-08-28 3:37PM EDT255.000.050.000.050.00-61363.28%
VOO231020P002600002023-08-30 11:03AM EDT260.000.050.000.750.00-11182.96%
VOO231020P002650002023-08-17 3:04PM EDT265.000.200.000.750.00-1479.59%
VOO231020P002700002023-09-27 10:41AM EDT270.000.040.000.050.00-16655.47%
VOO231020P002750002023-08-17 9:30AM EDT275.000.300.000.750.00-3872.95%
VOO231020P002800002023-09-27 12:07PM EDT280.000.050.000.750.00-41169.68%
VOO231020P002850002023-09-27 2:51PM EDT285.000.150.000.150.00-150953.91%
VOO231020P002900002023-09-27 11:40AM EDT290.000.050.000.750.00-25363.33%
VOO231020P002950002023-09-28 3:58PM EDT295.000.050.000.05-0.35-87.50%1446.48%
VOO231020P003000002023-09-28 3:49PM EDT300.000.050.000.750.00-112457.13%
VOO231020P003050002023-09-20 3:26PM EDT305.000.050.000.750.00-11054.10%
VOO231020P003100002023-09-27 12:42PM EDT310.000.250.000.750.00-76051.07%
VOO231020P003150002023-09-28 11:05AM EDT315.000.100.000.100.00-115939.84%
VOO231020P003200002023-09-22 9:30AM EDT320.000.250.000.450.00-120246.53%
VOO231020P003250002023-09-22 9:47AM EDT325.000.300.000.750.00-11847.85%
VOO231020P003300002023-09-26 9:34AM EDT330.000.150.050.750.00-3312344.65%
VOO231020P003350002023-09-26 10:21AM EDT335.000.240.000.750.00-15341.48%
VOO231020P003400002023-09-21 12:30PM EDT340.000.300.000.750.00-46738.33%
VOO231020P003450002023-09-27 1:56PM EDT345.000.450.050.750.00-157835.18%
VOO231020P003500002023-09-26 3:47PM EDT350.000.500.050.750.00-1345532.03%
VOO231020P003550002023-09-29 9:32AM EDT355.000.250.150.50-0.20-44.44%113526.44%
VOO231020P003600002023-09-28 10:30AM EDT360.000.650.400.600.00-39924.41%
VOO231020P003650002023-09-29 9:57AM EDT365.000.410.550.75-0.24-36.92%911322.51%
VOO231020P003700002023-09-29 2:55PM EDT370.000.900.801.20-0.03-3.23%832721.99%
VOO231020P003750002023-09-29 3:41PM EDT375.001.341.251.40-0.02-1.47%623119.36%
VOO231020P003800002023-09-29 3:11PM EDT380.001.931.902.20-0.17-8.10%2235318.65%
VOO231020P003850002023-09-29 3:54PM EDT385.002.652.703.20-0.24-8.30%2129917.40%
VOO231020P003900002023-09-29 3:47PM EDT390.004.304.004.60+0.03+0.70%6035916.02%
VOO231020P003950002023-09-29 3:46PM EDT395.006.495.906.50+0.44+7.27%4125014.33%
VOO231020P004000002023-09-29 3:56PM EDT400.009.408.309.50+1.10+13.25%3539913.59%
VOO231020P004050002023-09-29 3:42PM EDT405.0013.1211.4015.00+0.72+5.81%124319.47%
VOO231020P004100002023-09-29 1:21PM EDT410.0017.1015.7018.20+0.10+0.59%1014915.85%
VOO231020P004150002023-09-26 3:45PM EDT415.0023.3020.7024.500.00-2925.06%
VOO231020P004200002023-09-27 3:36PM EDT420.0028.1625.7029.500.00-4428.40%
VOO231020P004300002023-09-22 2:37PM EDT430.0033.2035.7039.400.00-1034.16%
VOO231020P004350002023-09-25 10:25AM EDT435.0040.0040.7044.400.00-10037.09%
VOO231020P004500002023-06-02 11:24AM EDT450.0056.4040.8045.000.00-100.00%
VOO231020P004550002023-09-01 11:21AM EDT455.0040.5060.8064.400.00-40047.94%
VOO231020P004600002023-03-10 4:48PM EDT460.00106.8581.8086.500.00--0106.60%
VOO231020P004650002023-03-10 4:49PM EDT465.00111.6786.8090.900.00--0109.09%
VOO231020P004700002023-03-10 4:52PM EDT470.00116.6792.0096.500.00--0113.70%
VOO231020P004750002023-03-08 4:11PM EDT475.00110.4597.80100.800.00--0117.13%