Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
374.54+0.05 (+0.01%)
At close: 04:00PM EST
374.51 -0.03 (-0.01%)
Pre-market: 04:58AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO221216C001650002022-10-26 12:26PM EST165.00188.21203.50206.900.00--00.00%
VOO221216C001950002022-09-08 9:36AM EST195.00171.90137.50142.400.00--10.00%
VOO221216C002500002022-11-28 12:53PM EST250.00116.000.000.000.00-2200.00%
VOO221216C002700002022-11-29 9:30AM EST270.0094.300.000.000.00-300.00%
VOO221216C002750002022-11-07 11:08AM EST275.0072.900.000.000.00--00.00%
VOO221216C002850002022-10-17 9:02AM EST285.0055.4074.4076.200.00--10.00%
VOO221216C002900002022-11-23 11:39AM EST290.0080.000.000.000.00-2000.00%
VOO221216C002950002022-10-05 9:42AM EST295.0052.6052.1055.000.00-1420.00%
VOO221216C003000002022-11-10 10:01AM EST300.0060.080.000.000.00-300.00%
VOO221216C003050002022-11-23 2:00PM EST305.0064.790.000.000.00-200.00%
VOO221216C003100002022-11-29 1:21PM EST310.0053.200.000.000.00-100.00%
VOO221216C003150002022-11-02 1:24PM EST315.0043.900.000.000.00-100.00%
VOO221216C003200002022-11-30 1:30PM EST320.0044.200.000.000.00-200.00%
VOO221216C003250002022-10-11 8:41AM EST325.0019.210.000.000.00--60.00%
VOO221216C003300002022-11-30 1:46PM EST330.0035.900.000.000.00-300.00%
VOO221216C003350002022-11-23 12:54PM EST335.0034.100.000.000.00-100.00%
VOO221216C003400002022-11-29 2:00PM EST340.0025.100.000.000.00-300.00%
VOO221216C003450002022-11-30 1:39PM EST345.0023.300.000.000.00-100.00%
VOO221216C003500002022-11-30 3:43PM EST350.0024.500.000.000.00-1400.00%
VOO221216C003550002022-12-01 1:45PM EST355.0021.090.000.000.00-1700.00%
VOO221216C003600002022-12-01 2:41PM EST360.0016.900.000.000.00-1000.00%
VOO221216C003650002022-12-01 1:18PM EST365.0012.600.000.000.00-1300.00%
VOO221216C003700002022-12-01 2:56PM EST370.009.800.000.000.00-600.00%
VOO221216C003750002022-12-01 3:02PM EST375.006.830.000.000.00-3100.20%
VOO221216C003800002022-12-01 3:37PM EST380.004.320.000.000.00-6901.56%
VOO221216C003850002022-12-01 3:15PM EST385.002.550.000.000.00-2903.13%
VOO221216C003900002022-12-01 3:35PM EST390.001.350.000.000.00-25106.25%
VOO221216C003950002022-12-01 3:14PM EST395.000.650.000.000.00-4906.25%
VOO221216C004000002022-12-01 3:01PM EST400.000.300.000.000.00-1206.25%
VOO221216C004050002022-12-01 9:56AM EST405.000.240.000.000.00-206.25%
VOO221216C004100002022-12-01 3:10PM EST410.000.150.000.000.00-2012.50%
VOO221216C004150002022-11-18 3:22PM EST415.000.130.000.000.00-1012.50%
VOO221216C004200002022-12-01 11:55AM EST420.000.050.000.000.00-2012.50%
VOO221216C004250002022-11-23 1:20PM EST425.000.010.000.000.00-4012.50%
VOO221216C004300002022-11-14 1:37PM EST430.000.100.000.000.00-2012.50%
VOO221216C004350002022-09-23 8:30AM EST435.000.150.050.850.00-12445.84%
VOO221216C004400002022-09-09 2:24PM EST440.000.500.000.750.00-1447.34%
VOO221216C004450002022-11-14 10:24AM EST445.000.050.000.000.00-1012.50%
VOO221216C004500002022-10-06 1:33PM EST450.000.050.000.300.00-37944.82%
VOO221216C004600002022-08-15 12:31PM EST460.000.690.005.000.00--474.51%
VOO221216C004650002022-08-16 2:48PM EST465.000.800.000.750.00-1153.17%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO221216P001650002022-11-02 8:30AM EST165.000.050.000.000.00-1050.00%
VOO221216P001700002022-10-13 8:37AM EST170.000.290.000.750.00-1011173.44%
VOO221216P001800002022-10-25 9:55AM EST180.000.050.000.050.00--12121.09%
VOO221216P001850002022-10-25 9:55AM EST185.000.060.000.150.00-2451129.30%
VOO221216P001900002022-09-27 2:22PM EST190.000.500.000.750.00-921150.88%
VOO221216P001950002022-10-10 11:50AM EST195.000.450.000.250.00--1127.15%
VOO221216P002000002022-10-28 10:25AM EST200.000.050.000.350.00-10127.34%
VOO221216P002050002022-09-27 8:30AM EST205.000.600.000.000.00--150.00%
VOO221216P002100002022-10-28 10:25AM EST210.000.050.000.350.00-20118.36%
VOO221216P002200002022-10-24 10:20AM EST220.000.270.000.250.00--5105.27%
VOO221216P002250002022-11-04 1:53PM EST225.000.050.000.000.00-1050.00%
VOO221216P002300002022-08-11 9:29AM EST230.000.460.050.800.00-11114.01%
VOO221216P002350002022-10-04 8:32AM EST235.000.790.000.000.00-3250.00%
VOO221216P002400002022-11-15 3:47PM EST240.000.100.000.000.00-1050.00%
VOO221216P002450002022-11-04 8:37AM EST245.000.110.000.000.00-1050.00%
VOO221216P002500002022-11-29 11:06AM EST250.000.050.000.000.00-1050.00%
VOO221216P002550002022-10-07 10:11AM EST255.001.550.050.300.00-101581.64%
VOO221216P002600002022-11-23 2:16PM EST260.000.100.000.000.00-1025.00%
VOO221216P002650002022-11-16 2:16PM EST265.000.050.000.000.00-10025.00%
VOO221216P002700002022-11-14 11:24AM EST270.000.080.000.000.00-2025.00%
VOO221216P002750002022-11-21 2:28PM EST275.000.090.000.000.00-1025.00%
VOO221216P002800002022-11-15 2:13PM EST280.000.190.000.000.00-5025.00%
VOO221216P002850002022-11-28 1:24PM EST285.000.090.000.000.00-11025.00%
VOO221216P002900002022-11-30 1:23PM EST290.000.050.000.000.00-1025.00%
VOO221216P002950002022-11-29 9:43AM EST295.000.080.000.000.00-2025.00%
VOO221216P003000002022-11-30 10:27AM EST300.000.090.000.000.00-1025.00%
VOO221216P003050002022-11-25 10:24AM EST305.000.100.000.000.00-3025.00%
VOO221216P003100002022-11-28 12:47PM EST310.000.200.000.000.00-5025.00%
VOO221216P003150002022-12-01 2:22PM EST315.000.100.000.000.00-2012.50%
VOO221216P003200002022-11-29 3:23PM EST320.000.270.000.000.00-1012.50%
VOO221216P003250002022-11-30 3:03PM EST325.000.250.000.000.00-1012.50%
VOO221216P003300002022-12-01 3:56PM EST330.000.140.000.000.00-3012.50%
VOO221216P003350002022-12-01 9:39AM EST335.000.230.000.000.00-1012.50%
VOO221216P003400002022-12-01 3:53PM EST340.000.310.000.000.00-19012.50%
VOO221216P003450002022-12-01 3:49PM EST345.000.400.000.000.00-806.25%
VOO221216P003500002022-12-01 3:29PM EST350.000.760.000.000.00-1306.25%
VOO221216P003550002022-12-01 3:43PM EST355.001.100.000.000.00-2506.25%
VOO221216P003600002022-12-01 1:56PM EST360.001.800.000.000.00-2403.13%
VOO221216P003650002022-12-01 3:43PM EST365.002.800.000.000.00-1603.13%
VOO221216P003700002022-12-01 3:54PM EST370.004.050.000.000.00-1601.56%
VOO221216P003750002022-12-01 2:53PM EST375.006.300.000.000.00-2100.00%
VOO221216P003800002022-12-01 12:47PM EST380.009.500.000.000.00-200.00%
VOO221216P003850002022-12-01 1:18PM EST385.0013.000.000.000.00-1500.00%
VOO221216P003900002022-12-01 1:18PM EST390.0016.900.000.000.00-3700.00%
VOO221216P003950002022-09-23 1:12PM EST395.0060.0049.9053.500.00-31131.06%
VOO221216P004000002022-10-06 8:32AM EST400.0054.0053.6055.900.00-20130.57%
VOO221216P004050002022-09-09 2:44PM EST405.0034.5069.3074.000.00-10175.77%
VOO221216P004400002022-08-16 12:07PM EST440.0046.4080.2083.700.00-14125.74%