Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
358.02+0.09 (+0.03%)
At close: 04:00PM EDT
358.88 +0.86 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO220617C001400002022-02-28 2:42PM EDT140.00259.47279.50283.400.00-10653.80%
VOO220617C001450002022-02-28 2:42PM EDT145.00254.43274.50278.400.00-20631.82%
VOO220617C001500002022-03-18 10:10AM EDT150.00256.00250.90255.400.00-300498.17%
VOO220617C001550002021-11-10 7:55AM EDT155.00223.00275.50280.200.00-10663.39%
VOO220617C001850002021-11-10 7:55AM EDT185.00119.00245.50250.100.00-120550.11%
VOO220617C001900002021-11-10 7:55AM EDT190.00213.41240.50245.100.00--1534.22%
VOO220617C002000002022-01-21 1:16PM EDT200.00208.35197.00201.600.00-10351.06%
VOO220617C002150002021-11-10 7:55AM EDT215.00118.50215.50219.900.00-22462.99%
VOO220617C002300002021-11-10 7:55AM EDT230.0086.04200.50204.900.00-11426.00%
VOO220617C002450002021-11-10 7:55AM EDT245.0087.08185.50190.300.00--1392.85%
VOO220617C002500002022-05-13 9:43AM EDT250.00115.70106.00109.100.00-202275.32%
VOO220617C002600002021-11-10 7:55AM EDT260.00107.90171.00175.500.00--28362.64%
VOO220617C002700002021-11-10 7:55AM EDT270.0064.00161.00165.900.00-222343.48%
VOO220617C002750002022-04-25 12:22PM EDT275.00113.3582.0084.500.00-1162.28%
VOO220617C002800002021-11-10 7:55AM EDT280.00116.81151.50156.100.00-111325.56%
VOO220617C002850002021-10-25 2:28PM EDT285.00135.50137.40142.000.00-16287.07%
VOO220617C002900002022-05-13 11:43AM EDT290.0079.5067.2069.500.00-2011352.01%
VOO220617C002950002021-11-10 7:55AM EDT295.00107.30137.60141.200.00-175300.06%
VOO220617C003000002022-05-20 2:09PM EDT300.0053.6657.5060.00-7.14-11.74%110948.79%
VOO220617C003050002021-11-10 7:55AM EDT305.00114.00127.70131.500.00-13283.08%
VOO220617C003100002021-11-10 7:55AM EDT310.0093.70122.90126.800.00-11275.20%
VOO220617C003150002021-11-10 7:55AM EDT315.0033.30118.40121.900.00-911267.57%
VOO220617C003200002022-05-10 10:59AM EDT320.0050.1038.1040.800.00-1038.79%
VOO220617C003250002022-05-06 3:00PM EDT325.0053.6034.5036.300.00-41737.19%
VOO220617C003300002022-05-18 3:57PM EDT330.0033.3029.5032.000.00-1335.95%
VOO220617C003350002022-02-02 10:40AM EDT335.0087.6066.5070.900.00-133148.51%
VOO220617C003400002022-05-20 11:34AM EDT340.0021.2522.3023.60-3.75-15.00%14432.67%
VOO220617C003450002021-12-29 2:44PM EDT345.0098.2065.6068.600.00-49156.66%
VOO220617C003500002022-05-20 2:09PM EDT350.0012.0615.5016.30-4.84-28.64%74430.33%
VOO220617C003550002022-05-20 3:46PM EDT355.0011.8012.3013.10-8.90-43.00%64129.27%
VOO220617C003600002022-05-20 3:43PM EDT360.009.409.3010.10-0.60-6.00%346127.89%
VOO220617C003650002022-05-20 3:55PM EDT365.007.006.907.70-0.48-6.42%1067727.12%
VOO220617C003700002022-05-20 3:47PM EDT370.004.305.005.50-2.70-38.57%5312625.89%
VOO220617C003750002022-05-20 3:59PM EDT375.003.603.303.800.00-8410024.95%
VOO220617C003800002022-05-20 3:42PM EDT380.002.082.052.45-0.42-16.80%7223123.90%
VOO220617C003850002022-05-20 3:41PM EDT385.001.201.301.60-0.59-32.96%3410123.47%
VOO220617C003900002022-05-20 3:37PM EDT390.000.710.751.00-0.29-29.00%6016823.07%
VOO220617C003950002022-05-20 12:57PM EDT395.000.400.450.65-0.20-33.33%4232223.11%
VOO220617C004000002022-05-20 3:42PM EDT400.000.300.200.45-0.15-33.33%3035123.54%
VOO220617C004050002022-05-20 3:50PM EDT405.000.200.100.35-0.07-25.93%1112424.46%
VOO220617C004100002022-05-20 3:46PM EDT410.000.150.050.25-0.03-16.67%523224.98%
VOO220617C004150002022-05-17 3:02PM EDT415.000.290.050.400.00-8319129.00%
VOO220617C004200002022-05-20 3:34PM EDT420.000.050.050.250.00-31,88428.61%
VOO220617C004250002022-05-19 12:13PM EDT425.000.050.000.750.00-528736.72%
VOO220617C004300002022-05-18 3:05PM EDT430.000.010.050.700.00-232938.18%
VOO220617C004350002022-05-20 9:50AM EDT435.000.170.000.75+0.05+41.67%112140.60%
VOO220617C004400002022-05-18 11:29AM EDT440.000.050.000.750.00-144542.48%
VOO220617C004450002022-05-10 3:23PM EDT445.000.050.000.750.00-16644.31%
VOO220617C004500002022-05-17 9:49AM EDT450.000.310.000.750.00-113846.12%
VOO220617C004550002022-04-21 10:36AM EDT455.000.400.000.750.00-15447.90%
VOO220617C004600002022-05-16 2:38PM EDT460.000.180.000.750.00-39549.63%
VOO220617C004650002022-04-19 9:44AM EDT465.000.150.000.000.00-21,20025.00%
VOO220617C004700002022-05-03 11:50AM EDT470.000.050.000.050.00-26336.91%
VOO220617C004750002022-04-25 11:22AM EDT475.000.050.000.450.00-14550.29%
VOO220617C004800002022-04-20 10:55AM EDT480.000.050.000.150.00-13044.58%
VOO220617C004850002022-04-22 11:49AM EDT485.000.050.000.350.00-18251.42%
VOO220617C004900002021-11-10 7:55AM EDT490.001.501.852.150.00-1271.56%
VOO220617C004950002022-04-22 11:44AM EDT495.000.200.000.200.00-16750.34%
VOO220617C005000002022-03-28 1:03PM EDT500.000.300.000.750.00-111156.20%
VOO220617C005050002022-01-04 1:19PM EDT505.000.800.001.500.00-21664.04%
VOO220617C005100002022-05-03 9:35AM EDT510.000.050.000.750.00-17258.98%
VOO220617C005150002021-11-18 10:30AM EDT515.000.850.000.900.00-101261.91%
VOO220617C005200002022-01-28 11:19AM EDT520.000.200.001.950.00-46571.46%
VOO220617C005250002022-01-26 3:04PM EDT525.000.100.000.500.00-1459.67%
VOO220617C005300002022-01-24 2:27PM EDT530.000.050.003.200.00-1681.20%
VOO220617C005350002021-12-15 2:09PM EDT535.000.270.000.700.00-27764.99%
VOO220617C005400002021-12-28 3:21PM EDT540.000.130.004.800.00-12591.14%
VOO220617C005800002021-11-10 7:55AM EDT580.000.300.001.350.00--2082.96%
VOO220617C006400002022-01-18 1:04AM EDT640.000.050.005.000.00--0119.46%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO220617P001400002022-03-29 2:01PM EDT140.000.150.000.750.00-2100150.00%
VOO220617P001450002021-11-10 7:55AM EDT145.002.950.004.800.00--1196.07%
VOO220617P001500002021-11-10 7:55AM EDT150.000.600.000.700.00-178138.38%
VOO220617P001550002021-11-10 7:55AM EDT155.001.530.004.800.00-462183.06%
VOO220617P001600002021-11-10 7:55AM EDT160.000.950.004.800.00-2539176.88%
VOO220617P001650002021-12-29 4:22PM EDT165.000.070.004.800.00-13170.87%
VOO220617P001700002021-11-10 7:55AM EDT170.001.400.152.100.00-34143.12%
VOO220617P001750002022-01-19 10:39AM EDT175.000.050.001.550.00-103129.88%
VOO220617P001800002022-02-24 10:39AM EDT180.000.600.000.350.00-190201102.05%
VOO220617P001850002022-01-19 10:42AM EDT185.000.050.001.650.00-50121.97%
VOO220617P001900002021-11-10 7:55AM EDT190.001.200.104.800.00-88144.02%
VOO220617P002000002022-04-19 3:52PM EDT200.000.100.000.000.00-19550.00%
VOO220617P002050002021-11-10 7:55AM EDT205.001.700.104.200.00-43183125.59%
VOO220617P002150002022-01-25 10:49AM EDT215.001.300.004.800.00-11119.21%
VOO220617P002200002022-01-04 1:36PM EDT220.000.300.003.700.00-13108.47%
VOO220617P002250002022-05-20 11:47AM EDT225.000.050.050.400.00-2373.63%
VOO220617P002300002022-03-18 3:07PM EDT230.000.570.001.100.00-206880.20%
VOO220617P002350002022-03-22 3:15PM EDT235.000.350.000.750.00-124672.41%
VOO220617P002400002022-05-04 3:41PM EDT240.000.200.000.750.00-1020169.19%
VOO220617P002450002022-03-24 2:50PM EDT245.000.350.000.600.00-18163.92%
VOO220617P002500002022-05-13 9:57AM EDT250.000.250.050.750.00-17763.57%
VOO220617P002550002022-03-15 9:56AM EDT255.001.650.000.500.00-2324256.45%
VOO220617P002600002022-05-18 1:55PM EDT260.000.400.000.750.00-21256.89%
VOO220617P002650002022-05-18 1:57PM EDT265.000.400.000.750.00-25153.91%
VOO220617P002700002022-05-20 2:45PM EDT270.000.330.100.70-0.02-5.71%17551.54%
VOO220617P002750002022-05-20 12:24PM EDT275.000.500.050.65+0.20+66.67%11652.83%
VOO220617P002800002022-05-19 10:45AM EDT280.000.600.250.750.00-14451.12%
VOO220617P002850002022-05-20 12:00PM EDT285.000.700.300.90+0.08+12.90%26549.81%
VOO220617P002900002022-05-12 11:50AM EDT290.001.200.401.000.00-38647.71%
VOO220617P002950002022-05-20 2:54PM EDT295.000.900.550.95+0.32+55.17%614744.07%
VOO220617P003000002022-05-20 9:30AM EDT300.000.810.700.95+0.04+5.19%222640.94%
VOO220617P003050002022-05-20 12:10PM EDT305.001.200.901.10-0.10-7.69%13139.14%
VOO220617P003100002022-05-20 3:48PM EDT310.001.301.101.40+0.25+23.81%83838.16%
VOO220617P003150002022-05-20 2:32PM EDT315.002.231.351.80+0.23+11.50%83837.34%
VOO220617P003200002022-05-20 3:52PM EDT320.001.951.702.05+0.07+3.72%139135.24%
VOO220617P003250002022-05-20 3:31PM EDT325.002.802.202.55+0.45+19.15%45234.06%
VOO220617P003300002022-05-20 1:51PM EDT330.004.322.803.20+1.12+35.00%1744633.00%
VOO220617P003350002022-05-20 3:23PM EDT335.004.903.504.10+0.70+16.67%611432.26%
VOO220617P003400002022-05-20 3:26PM EDT340.005.494.505.10+0.40+7.86%512,25831.20%
VOO220617P003450002022-05-20 3:59PM EDT345.006.105.806.30+0.50+8.93%4914430.07%
VOO220617P003500002022-05-20 3:57PM EDT350.007.707.307.900.00-3080029.33%
VOO220617P003550002022-05-20 3:45PM EDT355.009.809.109.70+0.40+4.26%541,66628.30%
VOO220617P003600002022-05-20 3:50PM EDT360.0012.0711.0011.70+0.67+5.88%351,35126.94%
VOO220617P003650002022-05-20 3:50PM EDT365.0014.4413.5014.30+2.24+18.36%93,65026.15%
VOO220617P003700002022-05-20 3:54PM EDT370.0017.6816.4017.90+1.08+6.51%4021627.06%
VOO220617P003750002022-05-20 3:50PM EDT375.0021.2219.6021.00+0.42+2.02%362,40625.63%
VOO220617P003800002022-05-20 1:15PM EDT380.0031.0023.4025.30+7.05+29.44%223626.97%
VOO220617P003850002022-05-20 3:34PM EDT385.0031.0027.4029.60+1.57+5.33%349727.70%
VOO220617P003900002022-05-20 3:37PM EDT390.0035.4531.8033.90+1.75+5.19%12,49327.77%
VOO220617P003950002022-05-20 3:51PM EDT395.0037.5836.6039.10+5.18+15.99%28031.45%
VOO220617P004000002022-05-17 3:16PM EDT400.0042.3741.3044.100.00-420834.14%
VOO220617P004050002022-05-20 3:03PM EDT405.0052.6046.3048.90+21.59+69.62%28035.74%
VOO220617P004100002022-05-19 3:08PM EDT410.0048.5051.2053.800.00-315637.68%
VOO220617P004150002022-05-20 3:50PM EDT415.0057.5056.2059.50-0.20-0.35%11443.77%
VOO220617P004200002022-05-11 10:23AM EDT420.0049.5061.1063.700.00-513241.81%
VOO220617P004250002022-05-18 1:38PM EDT425.0062.0065.7069.000.00-1045.86%
VOO220617P004300002022-05-17 11:45AM EDT430.0057.2571.1074.400.00-539750.39%
VOO220617P004350002022-05-11 2:57PM EDT435.0072.0075.6079.400.00-1452.65%
VOO220617P004400002022-05-20 12:10PM EDT440.0086.9081.3084.50+4.83+5.89%403155.42%
VOO220617P004450002022-01-26 3:03PM EDT445.0042.8043.9048.000.00-350.00%
VOO220617P004500002022-01-21 10:33AM EDT450.0045.0950.8055.500.00-200.00%
VOO220617P004550002022-05-06 9:36AM EDT455.0079.0096.1099.500.00-21361.79%
VOO220617P004600002022-04-01 10:23AM EDT460.0045.6079.6083.100.00-660.00%
VOO220617P004650002021-12-28 11:58AM EDT465.0034.7063.4067.500.00--3540.00%
VOO220617P004700002021-12-28 12:26PM EDT470.0038.3072.6076.600.00--2000.00%
VOO220617P004750002021-12-27 2:09PM EDT475.0043.1075.7080.300.00--3370.00%
VOO220617P004800002022-02-14 1:10AM EDT480.0076.000.000.000.00--00.00%
VOO220617P004850002021-11-16 1:27PM EDT485.0057.5057.1062.100.00-2622390.00%
VOO220617P004900002021-11-10 7:55AM EDT490.00136.9059.1063.400.00--460.00%
VOO220617P004950002021-11-10 7:55AM EDT495.00141.8063.4068.000.00--20.00%
VOO220617P005000002022-05-19 12:53PM EDT500.00142.20140.30144.000.00-2250.78%
VOO220617P005200002022-02-14 1:10AM EDT520.00110.000.000.000.00--00.00%
VOO220617P005250002022-02-14 1:10AM EDT525.00116.600.000.000.00--00.00%