Australia markets closed

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
362.64+0.86 (+0.24%)
At close: 04:00PM EDT
358.50 -2.65 (-0.73%)
Pre-market: 06:39AM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230421C001700002023-03-23 3:44PM EDT170.00192.400.000.000.00-200.00%
VOO230421C001900002023-03-23 3:58PM EDT190.00173.230.000.000.00-200.00%
VOO230421C002000002023-03-23 2:04PM EDT200.00163.900.000.000.00-2500.00%
VOO230421C002050002022-12-20 11:06AM EDT205.00147.60153.50155.900.00--10.00%
VOO230421C002150002022-12-01 11:00AM EDT215.00163.50136.70140.200.00--00.00%
VOO230421C002250002022-09-08 10:37AM EDT225.00144.60112.00116.500.00--30.00%
VOO230421C002400002022-12-14 4:47PM EDT240.00129.05126.10129.200.00--5117.98%
VOO230421C002500002023-03-23 2:04PM EDT250.00113.900.000.000.00-2500.00%
VOO230421C002550002022-10-11 9:47AM EDT255.0082.400.000.000.00-11110.00%
VOO230421C002600002022-09-08 2:05PM EDT260.00112.6080.8084.500.00-250.00%
VOO230421C002650002022-09-09 9:39AM EDT265.00110.0076.8078.900.00-140.00%
VOO230421C002700002023-01-12 2:20PM EDT270.0098.70104.90107.400.00-12129.93%
VOO230421C002750002023-03-23 11:50AM EDT275.0091.800.000.000.00-100.00%
VOO230421C002800002022-10-25 9:45AM EDT280.0078.7093.5095.900.00-2021113.79%
VOO230421C002850002023-03-20 11:46AM EDT285.0077.800.000.000.00-100.00%
VOO230421C002900002022-11-01 12:55PM EDT290.0072.0088.4090.400.00-11120.53%
VOO230421C002950002023-03-15 10:50AM EDT295.0059.450.000.000.00-100.00%
VOO230421C003000002023-03-17 2:37PM EDT300.0060.000.000.000.00-200.00%
VOO230421C003050002023-03-14 12:40PM EDT305.0056.050.000.000.00-1600.00%
VOO230421C003100002023-01-19 1:40PM EDT310.0051.9565.4066.800.00-11388.68%
VOO230421C003150002023-03-14 9:57AM EDT315.0045.300.000.000.00-400.00%
VOO230421C003200002023-03-03 10:56AM EDT320.0050.100.000.000.00-300.00%
VOO230421C003250002023-03-20 12:11PM EDT325.0037.700.000.000.00-600.00%
VOO230421C003300002023-03-20 2:31PM EDT330.0034.200.000.000.00-2100.00%
VOO230421C003350002023-03-14 9:46AM EDT335.0027.480.000.000.00-100.00%
VOO230421C003400002023-03-20 2:31PM EDT340.0025.500.000.000.00-200.00%
VOO230421C003450002023-03-23 1:25PM EDT345.0022.400.000.000.00-100.00%
VOO230421C003500002023-03-23 10:04AM EDT350.0018.400.000.000.00-200.00%
VOO230421C003550002023-03-23 1:26PM EDT355.0014.200.000.000.00-500.00%
VOO230421C003600002023-03-23 3:21PM EDT360.008.900.000.000.00-700.00%
VOO230421C003650002023-03-23 3:59PM EDT365.006.880.000.000.00-4800.78%
VOO230421C003700002023-03-23 3:57PM EDT370.004.670.000.000.00-9601.56%
VOO230421C003750002023-03-23 3:50PM EDT375.003.000.000.000.00-13703.13%
VOO230421C003800002023-03-23 3:55PM EDT380.001.550.000.000.00-14903.13%
VOO230421C003850002023-03-23 3:03PM EDT385.000.820.000.000.00-12806.25%
VOO230421C003900002023-03-23 3:37PM EDT390.000.400.000.000.00-5106.25%
VOO230421C003950002023-03-23 2:52PM EDT395.000.200.000.000.00-2306.25%
VOO230421C004000002023-03-23 3:36PM EDT400.000.060.000.000.00-906.25%
VOO230421C004050002023-03-22 2:06PM EDT405.000.400.000.000.00-306.25%
VOO230421C004100002023-03-23 12:17PM EDT410.000.100.000.000.00-4012.50%
VOO230421C004150002023-03-22 12:16PM EDT415.000.200.000.000.00-1012.50%
VOO230421C004200002023-03-17 3:14PM EDT420.000.500.000.000.00-2012.50%
VOO230421C004250002023-03-03 3:47PM EDT425.000.050.000.000.00-1012.50%
VOO230421C004300002023-02-17 10:52AM EDT430.000.050.000.700.00-11,06035.33%
VOO230421C004350002023-02-02 2:44PM EDT435.000.300.000.250.00-31231.28%
VOO230421C004400002023-01-27 11:06AM EDT440.000.130.000.150.00-12030.62%
VOO230421C004450002023-02-02 11:34AM EDT445.000.100.000.350.00-1636.33%
VOO230421C004500002023-01-19 4:02PM EDT450.000.100.000.750.00-3643.19%
VOO230421C004550002023-03-22 9:53AM EDT455.000.110.000.000.00-1012.50%
VOO230421C004650002022-11-15 10:30AM EDT465.000.450.000.000.00-11112.50%
VOO230421C004700002023-02-27 3:44PM EDT470.000.030.000.000.00-1025.00%
VOO230421C004750002022-10-24 2:40PM EDT475.000.500.000.350.00-203745.70%
VOO230421C004800002023-01-31 11:01AM EDT480.000.050.000.750.00--253.25%
VOO230421C004850002023-03-23 3:18PM EDT485.000.300.000.000.00-1025.00%
VOO230421C004900002023-02-13 4:43PM EDT490.000.320.002.150.00-1160.07%
VOO230421C004950002023-03-09 4:51PM EDT495.000.110.000.000.00--025.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VOO230421P001650002023-03-15 3:22PM EDT165.000.150.000.000.00-1050.00%
VOO230421P001700002022-11-15 2:04PM EDT170.000.550.050.300.00-1017109.57%
VOO230421P001750002023-03-10 2:38PM EDT175.000.070.000.000.00--050.00%
VOO230421P001800002022-12-15 3:17PM EDT180.000.350.000.550.00-12107.72%
VOO230421P001850002022-12-16 12:42PM EDT185.000.330.000.750.00-24108.20%
VOO230421P001900002023-03-15 1:04PM EDT190.000.100.000.000.00-1050.00%
VOO230421P001950002022-10-10 10:40AM EDT195.002.080.551.600.00-11118.31%
VOO230421P002000002023-03-21 9:30AM EDT200.000.050.000.000.00-6050.00%
VOO230421P002050002023-03-17 11:21AM EDT205.000.080.000.000.00-20050.00%
VOO230421P002100002023-01-27 4:10PM EDT210.000.170.000.750.00-21189.55%
VOO230421P002150002023-02-22 3:51PM EDT215.000.150.000.000.00--050.00%
VOO230421P002200002023-03-16 1:05PM EDT220.000.200.000.000.00-1025.00%
VOO230421P002250002023-03-09 4:06PM EDT225.000.050.000.000.00-5025.00%
VOO230421P002300002023-03-20 9:30AM EDT230.000.150.000.000.00-1025.00%
VOO230421P002350002023-03-20 11:41AM EDT235.000.050.000.000.00-26025.00%
VOO230421P002400002023-03-22 9:46AM EDT240.000.060.000.000.00-10025.00%
VOO230421P002450002023-03-21 10:39AM EDT245.000.100.000.000.00-185025.00%
VOO230421P002500002023-03-14 9:48AM EDT250.000.550.000.000.00-5025.00%
VOO230421P002550002023-03-09 3:19PM EDT255.000.100.000.000.00-2025.00%
VOO230421P002600002023-03-22 9:34AM EDT260.000.150.000.000.00-2025.00%
VOO230421P002650002023-03-07 3:09PM EDT265.000.100.000.000.00-2025.00%
VOO230421P002700002023-03-09 4:45PM EDT270.000.200.000.000.00-8025.00%
VOO230421P002750002023-03-23 2:46PM EDT275.000.200.000.000.00-2025.00%
VOO230421P002800002023-03-10 2:54PM EDT280.000.750.000.000.00-2025.00%
VOO230421P002850002023-03-10 3:57PM EDT285.000.800.000.000.00-1012.50%
VOO230421P002900002023-03-10 3:38PM EDT290.000.850.000.000.00-6012.50%
VOO230421P002950002023-03-23 2:40PM EDT295.000.300.000.000.00-1012.50%
VOO230421P003000002023-03-23 12:38PM EDT300.000.270.000.000.00-1012.50%
VOO230421P003050002023-03-22 3:15PM EDT305.000.300.000.000.00-5012.50%
VOO230421P003100002023-03-23 10:12AM EDT310.000.400.000.000.00-1012.50%
VOO230421P003150002023-03-23 2:21PM EDT315.000.600.000.000.00-12012.50%
VOO230421P003200002023-03-22 3:55PM EDT320.000.850.000.000.00-24012.50%
VOO230421P003250002023-03-23 3:31PM EDT325.001.500.000.000.00-2406.25%
VOO230421P003300002023-03-23 3:31PM EDT330.001.850.000.000.00-5306.25%
VOO230421P003350002023-03-23 3:19PM EDT335.002.220.000.000.00-3106.25%
VOO230421P003400002023-03-23 3:16PM EDT340.002.800.000.000.00-1006.25%
VOO230421P003450002023-03-23 3:23PM EDT345.004.100.000.000.00-1103.13%
VOO230421P003500002023-03-23 3:39PM EDT350.004.600.000.000.00-6003.13%
VOO230421P003550002023-03-23 3:46PM EDT355.005.700.000.000.00-4101.56%
VOO230421P003600002023-03-23 3:48PM EDT360.007.200.000.000.00-3100.78%
VOO230421P003650002023-03-23 3:31PM EDT365.0010.380.000.000.00-7800.00%
VOO230421P003700002023-03-23 2:50PM EDT370.0013.800.000.000.00-1600.00%
VOO230421P003750002023-03-23 1:31PM EDT375.0013.600.000.000.00-700.00%
VOO230421P003800002023-03-22 2:53PM EDT380.0013.500.000.000.00-200.00%
VOO230421P003850002023-03-15 9:56AM EDT385.0031.900.000.000.00-400.00%
VOO230421P003900002023-03-22 3:31PM EDT390.0024.400.000.000.00-200.00%
VOO230421P003950002023-03-09 3:15PM EDT395.0033.100.000.000.00-2000.00%
VOO230421P004000002023-03-15 11:02AM EDT400.0046.300.000.000.00-100.00%
VOO230421P004050002023-02-10 2:19PM EDT405.0031.2049.8052.300.00--156.19%
VOO230421P004100002023-03-16 12:50PM EDT410.0048.400.000.000.00-2200.00%
VOO230421P004150002023-03-20 2:31PM EDT415.0054.000.000.000.00-500.00%
VOO230421P004200002023-03-14 1:29PM EDT420.0062.500.000.000.00-2000.00%
VOO230421P004250002022-11-22 4:50PM EDT425.0058.2074.5076.800.00--082.23%
VOO230421P004300002023-03-15 10:57AM EDT430.0076.700.000.000.00--00.00%
VOO230421P004500002022-12-13 12:41PM EDT450.0079.1084.5086.900.00-2000.00%
VOO230421P004550002022-12-13 11:23AM EDT455.0083.0089.7091.700.00--00.00%
VOO230421P004650002022-09-13 3:11PM EDT465.00102.90125.80129.400.00-10138.64%
VOO230421P004750002022-09-21 2:00PM EDT475.00121.00130.70134.700.00-280130.35%