Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO231020C00180000 | 2023-09-15 9:42AM EDT | 180.00 | 232.60 | 211.10 | 215.10 | 0.00 | - | 1 | 0 | 148.83% |
| VOO231020C00195000 | 2023-04-21 11:33AM EDT | 195.00 | 186.20 | 190.10 | 193.00 | 0.00 | - | 6 | 6 | 0.00% |
| VOO231020C00205000 | 2023-03-10 3:31PM EDT | 205.00 | 153.90 | 173.40 | 175.20 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00210000 | 2023-07-13 10:20AM EDT | 210.00 | 204.00 | 198.50 | 201.80 | 0.00 | - | 1 | 3 | 285.78% |
| VOO231020C00215000 | 2023-03-10 3:31PM EDT | 215.00 | 144.49 | 163.80 | 165.80 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00220000 | 2023-03-15 12:15PM EDT | 220.00 | 137.60 | 159.70 | 161.90 | 0.00 | - | 2 | 4 | 0.00% |
| VOO231020C00230000 | 2023-05-25 2:03PM EDT | 230.00 | 154.90 | 169.90 | 172.90 | 0.00 | - | - | 3 | 199.94% |
| VOO231020C00235000 | 2023-03-10 3:31PM EDT | 235.00 | 125.70 | 144.70 | 146.90 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00240000 | 2023-08-17 3:59PM EDT | 240.00 | 162.46 | 167.40 | 170.90 | 0.00 | - | - | 21 | 233.52% |
| VOO231020C00250000 | 2023-09-14 3:30PM EDT | 250.00 | 164.15 | 141.20 | 145.50 | 0.00 | - | 1 | 0 | 97.71% |
| VOO231020C00255000 | 2023-04-20 3:55PM EDT | 255.00 | 128.90 | 132.90 | 135.00 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00260000 | 2023-03-09 3:24PM EDT | 260.00 | 109.40 | 120.90 | 122.70 | 0.00 | - | - | 11 | 0.00% |
| VOO231020C00270000 | 2023-03-09 3:24PM EDT | 270.00 | 100.20 | 111.40 | 113.30 | 0.00 | - | - | 6 | 0.00% |
| VOO231020C00280000 | 2023-03-09 3:24PM EDT | 280.00 | 91.10 | 102.10 | 103.90 | 0.00 | - | - | 12 | 0.00% |
| VOO231020C00290000 | 2023-08-30 10:22AM EDT | 290.00 | 125.00 | 117.80 | 120.50 | 0.00 | - | 10 | 12 | 167.35% |
| VOO231020C00295000 | 2023-03-09 3:24PM EDT | 295.00 | 77.70 | 88.30 | 90.20 | 0.00 | - | - | 6 | 0.00% |
| VOO231020C00300000 | 2023-04-06 1:21PM EDT | 300.00 | 84.72 | 85.50 | 87.40 | 0.00 | - | 1 | 7 | 0.00% |
| VOO231020C00310000 | 2023-08-17 3:55PM EDT | 310.00 | 93.78 | 97.60 | 100.50 | 0.00 | - | - | 2 | 142.90% |
| VOO231020C00315000 | 2023-04-20 1:43PM EDT | 315.00 | 74.50 | 76.30 | 78.10 | 0.00 | - | 21 | 0 | 48.58% |
| VOO231020C00320000 | 2023-03-29 12:12PM EDT | 320.00 | 60.20 | 70.60 | 72.80 | 0.00 | - | - | 1 | 37.21% |
| VOO231020C00325000 | 2023-08-03 10:29AM EDT | 325.00 | 90.08 | 90.00 | 91.50 | 0.00 | - | 8 | 5 | 149.63% |
| VOO231020C00330000 | 2023-09-07 10:13AM EDT | 330.00 | 78.50 | 61.60 | 65.30 | 0.00 | - | 1 | 0 | 59.89% |
| VOO231020C00335000 | 2023-04-11 1:31PM EDT | 335.00 | 55.70 | 53.40 | 55.40 | 0.00 | - | 1 | 1 | 0.00% |
| VOO231020C00340000 | 2023-06-05 11:47AM EDT | 340.00 | 61.61 | 72.00 | 73.70 | 0.00 | - | 3 | 1 | 121.20% |
| VOO231020C00345000 | 2023-09-15 1:30PM EDT | 345.00 | 64.75 | 46.80 | 50.60 | 0.00 | - | 2 | 0 | 49.91% |
| VOO231020C00350000 | 2023-09-22 10:49AM EDT | 350.00 | 49.50 | 41.70 | 45.60 | 0.00 | - | 2 | 3 | 45.95% |
| VOO231020C00360000 | 2023-09-21 9:50AM EDT | 360.00 | 42.00 | 32.00 | 35.80 | 0.00 | - | 1 | 21 | 38.87% |
| VOO231020C00365000 | 2023-09-25 11:49AM EDT | 365.00 | 33.50 | 27.20 | 31.00 | 0.00 | - | 1 | 6 | 35.60% |
| VOO231020C00370000 | 2023-09-27 2:32PM EDT | 370.00 | 23.50 | 23.30 | 26.30 | 0.00 | - | 3 | 81 | 32.53% |
| VOO231020C00375000 | 2023-09-27 2:26PM EDT | 375.00 | 18.00 | 18.90 | 21.60 | 0.00 | - | 5 | 63 | 29.16% |
| VOO231020C00380000 | 2023-09-29 10:26AM EDT | 380.00 | 18.00 | 15.10 | 17.00 | +2.00 | +12.50% | 1 | 81 | 25.79% |
| VOO231020C00385000 | 2023-09-29 3:31PM EDT | 385.00 | 12.70 | 11.50 | 12.20 | 0.00 | - | 9 | 79 | 21.34% |
| VOO231020C00390000 | 2023-09-29 3:58PM EDT | 390.00 | 8.30 | 7.60 | 8.60 | -0.90 | -9.78% | 20 | 70 | 19.62% |
| VOO231020C00395000 | 2023-09-29 3:51PM EDT | 395.00 | 5.60 | 4.90 | 5.50 | -0.80 | -12.50% | 75 | 218 | 17.91% |
| VOO231020C00400000 | 2023-09-29 3:57PM EDT | 400.00 | 2.88 | 2.75 | 3.20 | -0.42 | -12.73% | 30 | 321 | 16.68% |
| VOO231020C00405000 | 2023-09-29 3:58PM EDT | 405.00 | 1.30 | 1.05 | 1.40 | -0.44 | -25.29% | 40 | 486 | 14.75% |
| VOO231020C00410000 | 2023-09-29 3:55PM EDT | 410.00 | 0.50 | 0.30 | 0.60 | -0.40 | -44.44% | 119 | 434 | 14.12% |
| VOO231020C00415000 | 2023-09-29 3:17PM EDT | 415.00 | 0.20 | 0.15 | 0.25 | -0.12 | -37.50% | 51 | 796 | 13.99% |
| VOO231020C00420000 | 2023-09-29 3:14PM EDT | 420.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 25 | 659 | 14.01% |
| VOO231020C00425000 | 2023-09-29 1:27PM EDT | 425.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 788 | 16.11% |
| VOO231020C00430000 | 2023-09-29 3:42PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 322 | 16.50% |
| VOO231020C00435000 | 2023-09-29 9:57AM EDT | 435.00 | 0.08 | 0.00 | 0.15 | -0.42 | -84.00% | 5 | 151 | 21.24% |
| VOO231020C00440000 | 2023-09-29 9:30AM EDT | 440.00 | 0.10 | 0.00 | 0.05 | +0.09 | +900.00% | 1 | 138 | 20.12% |
| VOO231020C00445000 | 2023-09-28 10:20AM EDT | 445.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 21.78% |
| VOO231020C00450000 | 2023-09-19 3:06PM EDT | 450.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 23.54% |
| VOO231020C00455000 | 2023-09-18 9:30AM EDT | 455.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 32.08% |
| VOO231020C00460000 | 2023-09-06 1:07PM EDT | 460.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 25 | 40.04% |
| VOO231020C00465000 | 2023-08-02 12:30PM EDT | 465.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 100 | 105 | 42.19% |
| VOO231020C00470000 | 2023-09-20 3:32PM EDT | 470.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 44.29% |
| VOO231020C00475000 | 2023-07-26 9:45AM EDT | 475.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 46.34% |
| VOO231020C00480000 | 2023-08-09 11:55AM EDT | 480.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 48.36% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO231020P00180000 | 2023-07-20 3:37PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 147.56% |
| VOO231020P00185000 | 2023-06-27 12:16PM EDT | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 142.77% |
| VOO231020P00190000 | 2023-06-05 9:49AM EDT | 190.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 138.09% |
| VOO231020P00195000 | 2023-06-29 3:37PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 133.59% |
| VOO231020P00200000 | 2023-06-28 9:36AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| VOO231020P00205000 | 2023-08-02 1:28PM EDT | 205.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 124.85% |
| VOO231020P00210000 | 2023-07-10 1:21PM EDT | 210.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 37 | 105.27% |
| VOO231020P00220000 | 2023-07-17 9:30AM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| VOO231020P00225000 | 2023-06-02 12:53PM EDT | 225.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 30 | 99.95% |
| VOO231020P00230000 | 2023-07-31 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| VOO231020P00240000 | 2023-08-25 11:57AM EDT | 240.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 79.88% |
| VOO231020P00245000 | 2023-08-29 9:31AM EDT | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 30 | 93.55% |
| VOO231020P00250000 | 2023-08-23 2:57PM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 18 | 51 | 89.94% |
| VOO231020P00255000 | 2023-08-28 3:37PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 13 | 63.28% |
| VOO231020P00260000 | 2023-08-30 11:03AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 82.96% |
| VOO231020P00265000 | 2023-08-17 3:04PM EDT | 265.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 79.59% |
| VOO231020P00270000 | 2023-09-27 10:41AM EDT | 270.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 55.47% |
| VOO231020P00275000 | 2023-08-17 9:30AM EDT | 275.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 72.95% |
| VOO231020P00280000 | 2023-09-27 12:07PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 69.68% |
| VOO231020P00285000 | 2023-09-27 2:51PM EDT | 285.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 509 | 53.91% |
| VOO231020P00290000 | 2023-09-27 11:40AM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 63.33% |
| VOO231020P00295000 | 2023-09-28 3:58PM EDT | 295.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 1 | 4 | 46.48% |
| VOO231020P00300000 | 2023-09-28 3:49PM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 124 | 57.13% |
| VOO231020P00305000 | 2023-09-20 3:26PM EDT | 305.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 54.10% |
| VOO231020P00310000 | 2023-09-27 12:42PM EDT | 310.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 60 | 51.07% |
| VOO231020P00315000 | 2023-09-28 11:05AM EDT | 315.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 59 | 39.84% |
| VOO231020P00320000 | 2023-09-22 9:30AM EDT | 320.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 202 | 46.53% |
| VOO231020P00325000 | 2023-09-22 9:47AM EDT | 325.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 47.85% |
| VOO231020P00330000 | 2023-09-26 9:34AM EDT | 330.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 33 | 123 | 44.65% |
| VOO231020P00335000 | 2023-09-26 10:21AM EDT | 335.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 41.48% |
| VOO231020P00340000 | 2023-09-21 12:30PM EDT | 340.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 38.33% |
| VOO231020P00345000 | 2023-09-27 1:56PM EDT | 345.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 578 | 35.18% |
| VOO231020P00350000 | 2023-09-26 3:47PM EDT | 350.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 13 | 455 | 32.03% |
| VOO231020P00355000 | 2023-09-29 9:32AM EDT | 355.00 | 0.25 | 0.15 | 0.50 | -0.20 | -44.44% | 1 | 135 | 26.44% |
| VOO231020P00360000 | 2023-09-28 10:30AM EDT | 360.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 3 | 99 | 24.41% |
| VOO231020P00365000 | 2023-09-29 9:57AM EDT | 365.00 | 0.41 | 0.55 | 0.75 | -0.24 | -36.92% | 9 | 113 | 22.51% |
| VOO231020P00370000 | 2023-09-29 2:55PM EDT | 370.00 | 0.90 | 0.80 | 1.20 | -0.03 | -3.23% | 8 | 327 | 21.99% |
| VOO231020P00375000 | 2023-09-29 3:41PM EDT | 375.00 | 1.34 | 1.25 | 1.40 | -0.02 | -1.47% | 6 | 231 | 19.36% |
| VOO231020P00380000 | 2023-09-29 3:11PM EDT | 380.00 | 1.93 | 1.90 | 2.20 | -0.17 | -8.10% | 22 | 353 | 18.65% |
| VOO231020P00385000 | 2023-09-29 3:54PM EDT | 385.00 | 2.65 | 2.70 | 3.20 | -0.24 | -8.30% | 21 | 299 | 17.40% |
| VOO231020P00390000 | 2023-09-29 3:47PM EDT | 390.00 | 4.30 | 4.00 | 4.60 | +0.03 | +0.70% | 60 | 359 | 16.02% |
| VOO231020P00395000 | 2023-09-29 3:46PM EDT | 395.00 | 6.49 | 5.90 | 6.50 | +0.44 | +7.27% | 41 | 250 | 14.33% |
| VOO231020P00400000 | 2023-09-29 3:56PM EDT | 400.00 | 9.40 | 8.30 | 9.50 | +1.10 | +13.25% | 35 | 399 | 13.59% |
| VOO231020P00405000 | 2023-09-29 3:42PM EDT | 405.00 | 13.12 | 11.40 | 15.00 | +0.72 | +5.81% | 1 | 243 | 19.47% |
| VOO231020P00410000 | 2023-09-29 1:21PM EDT | 410.00 | 17.10 | 15.70 | 18.20 | +0.10 | +0.59% | 10 | 149 | 15.85% |
| VOO231020P00415000 | 2023-09-26 3:45PM EDT | 415.00 | 23.30 | 20.70 | 24.50 | 0.00 | - | 2 | 9 | 25.06% |
| VOO231020P00420000 | 2023-09-27 3:36PM EDT | 420.00 | 28.16 | 25.70 | 29.50 | 0.00 | - | 4 | 4 | 28.40% |
| VOO231020P00430000 | 2023-09-22 2:37PM EDT | 430.00 | 33.20 | 35.70 | 39.40 | 0.00 | - | 1 | 0 | 34.16% |
| VOO231020P00435000 | 2023-09-25 10:25AM EDT | 435.00 | 40.00 | 40.70 | 44.40 | 0.00 | - | 10 | 0 | 37.09% |
| VOO231020P00450000 | 2023-06-02 11:24AM EDT | 450.00 | 56.40 | 40.80 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO231020P00455000 | 2023-09-01 11:21AM EDT | 455.00 | 40.50 | 60.80 | 64.40 | 0.00 | - | 40 | 0 | 47.94% |
| VOO231020P00460000 | 2023-03-10 4:48PM EDT | 460.00 | 106.85 | 81.80 | 86.50 | 0.00 | - | - | 0 | 106.60% |
| VOO231020P00465000 | 2023-03-10 4:49PM EDT | 465.00 | 111.67 | 86.80 | 90.90 | 0.00 | - | - | 0 | 109.09% |
| VOO231020P00470000 | 2023-03-10 4:52PM EDT | 470.00 | 116.67 | 92.00 | 96.50 | 0.00 | - | - | 0 | 113.70% |
| VOO231020P00475000 | 2023-03-08 4:11PM EDT | 475.00 | 110.45 | 97.80 | 100.80 | 0.00 | - | - | 0 | 117.13% |
© 2023 Yahoo. All rights reserved.
