Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
466.78+0.21 (+0.05%)
At close: 04:00PM EST
466.39 -0.39 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240315C003550002024-02-06 12:44PM EST355.0099.45111.60114.900.00--171.66%
VOO240315C003750002024-02-14 3:19PM EST375.0084.1591.0095.000.00-1057.42%
VOO240315C003850002024-02-22 11:01AM EST385.0078.7081.2085.000.00-1152.61%
VOO240315C003900002024-02-23 3:26PM EST390.0078.7176.1080.10+13.56+20.81%1262.61%
VOO240315C003950002024-02-13 2:28PM EST395.0059.8771.1075.100.00-21859.30%
VOO240315C004000002024-02-16 2:03PM EST400.0063.7766.1070.100.00-1655.99%
VOO240315C004050002024-02-16 2:27PM EST405.0057.5061.3065.300.00-22053.63%
VOO240315C004100002024-02-22 9:48AM EST410.0055.5056.3060.300.00-1650.29%
VOO240315C004150002024-02-13 1:44PM EST415.0041.7751.9055.300.00-2446.95%
VOO240315C004200002024-02-23 2:46PM EST420.0048.5547.0050.40+6.47+15.38%13544.01%
VOO240315C004250002024-02-13 2:12PM EST425.0030.7042.1045.400.00-1440.61%
VOO240315C004300002024-02-13 2:12PM EST430.0026.1037.1040.500.00-161737.56%
VOO240315C004350002024-02-23 10:06AM EST435.0035.4732.2035.50+11.27+46.57%11534.09%
VOO240315C004400002024-02-22 3:40PM EST440.0029.0027.2030.600.00-113430.88%
VOO240315C004450002024-02-23 11:13AM EST445.0025.0022.4025.80+2.77+12.46%534427.87%
VOO240315C004500002024-02-23 9:59AM EST450.0019.5617.7020.60+2.06+11.77%1630223.51%
VOO240315C004550002024-02-23 10:06AM EST455.0016.0313.3015.70+0.93+6.16%427219.86%
VOO240315C004600002024-02-23 2:58PM EST460.0010.6510.3010.70+0.27+2.60%1633315.66%
VOO240315C004650002024-02-23 3:15PM EST465.006.926.607.10-0.28-3.89%6437014.18%
VOO240315C004700002024-02-23 3:59PM EST470.004.204.004.30-0.30-6.67%8847913.18%
VOO240315C004750002024-02-23 3:26PM EST475.002.411.702.40-0.14-5.49%10556512.67%
VOO240315C004800002024-02-23 3:55PM EST480.001.151.051.20-0.21-15.44%5745112.29%
VOO240315C004850002024-02-23 2:11PM EST485.000.550.450.55-0.05-8.33%11921012.11%
VOO240315C004900002024-02-23 3:35PM EST490.000.180.150.30-0.17-48.57%815312.65%
VOO240315C004950002024-02-23 3:51PM EST495.000.100.000.15-0.05-33.33%974912.99%
VOO240315C005000002024-02-23 1:10PM EST500.000.050.000.10-0.05-50.00%11613113.94%
VOO240315C005050002024-02-20 9:30AM EST505.000.500.000.100.00-21115.63%
VOO240315C005100002024-02-22 3:57PM EST510.000.040.000.750.00-203024.56%
VOO240315C005250002024-02-23 9:30AM EST525.000.040.000.050.00-11520.22%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO240315P003550002024-02-21 2:56PM EST355.000.050.000.250.00-123653.22%
VOO240315P003600002024-02-16 9:39AM EST360.000.200.000.200.00-23949.32%
VOO240315P003650002024-02-13 9:30AM EST365.000.150.001.350.00--156.59%
VOO240315P003700002024-01-23 9:30AM EST370.000.400.000.000.00-1125.00%
VOO240315P003750002024-02-23 1:26PM EST375.000.060.000.70-0.06-50.00%4451.64%
VOO240315P003800002024-02-07 9:50AM EST380.000.150.000.750.00--149.61%
VOO240315P003850002024-02-20 9:45AM EST385.000.150.050.700.00-5846.39%
VOO240315P003900002024-02-22 9:32AM EST390.000.100.100.750.00-5444.36%
VOO240315P003950002024-02-14 9:30AM EST395.000.400.050.750.00-1441.75%
VOO240315P004000002024-02-22 2:26PM EST400.000.200.100.400.00-158034.89%
VOO240315P004050002024-02-20 10:08AM EST405.000.310.050.750.00-34036.55%
VOO240315P004100002024-02-21 3:53PM EST410.000.340.100.750.00-24233.96%
VOO240315P004150002024-02-21 3:45PM EST415.000.410.100.500.00-115328.96%
VOO240315P004200002024-02-22 9:30AM EST420.000.410.100.700.00-115128.38%
VOO240315P004250002024-02-22 9:45AM EST425.000.330.100.750.00-114026.21%
VOO240315P004300002024-02-23 3:20PM EST430.000.340.300.35-0.16-32.00%825620.14%
VOO240315P004350002024-02-23 10:02AM EST435.000.390.250.60-0.10-20.41%215119.93%
VOO240315P004400002024-02-23 3:25PM EST440.000.440.400.50-0.20-31.25%1,01615516.65%
VOO240315P004450002024-02-23 3:48PM EST445.000.590.500.70-0.16-21.33%1,01749015.36%
VOO240315P004500002024-02-23 3:45PM EST450.000.840.801.45-0.16-16.00%2,14057215.84%
VOO240315P004550002024-02-23 3:53PM EST455.001.251.201.35-0.45-26.47%3421012.26%
VOO240315P004600002024-02-23 2:47PM EST460.002.152.002.30-0.40-15.69%3118211.49%
VOO240315P004650002024-02-23 3:05PM EST465.003.383.403.90-0.72-17.56%415510.89%
VOO240315P004700002024-02-23 12:56PM EST470.005.605.707.30-0.90-13.85%4512.67%
VOO240315P004750002024-02-22 2:49PM EST475.009.908.909.500.00-349.47%
VOO240315P004800002024-02-12 10:04AM EST480.0018.7511.1014.800.00--013.62%
VOO240315P005050002024-02-21 2:43PM EST505.0050.9035.8039.600.00--026.09%
VOO240315P005250002024-02-23 3:22PM EST525.0058.0055.8059.60-7.55-11.52%2135.03%