Advertisement
Advertisement
U.S. Markets close in 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
378.26+4.82 (+1.29%)
As of 03:48PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO230616C001800002022-07-21 12:14PM EST180.00188.00205.60210.500.00--28104.74%
VOO230616C002650002022-07-20 9:35AM EST265.00108.10127.10132.000.00--272.13%
VOO230616C002700002022-07-20 10:56AM EST270.00105.10122.60127.500.00--370.49%
VOO230616C002750002022-07-20 9:44AM EST275.0099.50118.30123.000.00--169.00%
VOO230616C002850002022-07-20 9:31AM EST285.0090.80111.20113.800.00--167.03%
VOO230616C002950002022-07-20 9:59AM EST295.0084.30102.00105.300.00--363.79%
VOO230616C003050002022-07-20 10:29AM EST305.0076.0094.2097.500.00--161.99%
VOO230616C003100002022-07-20 10:30AM EST310.0072.2090.1092.900.00--660.37%
VOO230616C003200002022-07-20 9:59AM EST320.0064.9082.0084.800.00--157.87%
VOO230616C003250002022-07-20 9:55AM EST325.0061.1077.8080.700.00--356.42%
VOO230616C003400002022-07-18 11:04AM EST340.0045.3066.4069.300.00--553.13%
VOO230616C003450002022-07-18 11:04AM EST345.0042.0062.0065.500.00--651.55%
VOO230616C003500002022-07-14 1:38PM EST350.0034.0058.5061.700.00--250.46%
VOO230616C003550002022-07-25 2:07PM EST355.0038.8555.1057.800.00--150.86%
VOO230616C003600002022-07-29 11:28AM EST360.0044.5051.8053.700.00--4649.10%
VOO230616C003650002022-07-19 12:41PM EST365.0032.1048.4050.200.00--147.96%
VOO230616C003700002022-08-11 10:32AM EST370.0044.5043.8047.70+2.62+6.26%4247.85%
VOO230616C003750002022-07-28 12:53PM EST375.0033.2041.1044.400.00--246.76%
VOO230616C003800002022-08-01 10:40AM EST380.0034.0037.1041.400.00--1445.92%
VOO230616C003850002022-08-10 8:32AM EST385.0034.6034.5038.30+4.70+15.72%1244.88%
VOO230616C003900002022-08-04 2:17PM EST390.0030.1531.9034.800.00-1443.31%
VOO230616C003950002022-08-08 8:33AM EST395.0028.1029.5031.600.00--141.97%
VOO230616C004000002022-07-29 2:29PM EST400.0023.0526.6029.000.00--741.17%
VOO230616C004050002022-08-02 12:01PM EST405.0020.6522.8026.600.00-4840.48%
VOO230616C004100002022-08-11 9:34AM EST410.0023.6021.4023.70+9.50+67.38%11239.13%
VOO230616C004150002022-08-11 9:21AM EST415.0021.3119.5021.60+10.91+104.90%1738.54%
VOO230616C004200002022-08-08 11:24AM EST420.0015.2017.1017.900.00--635.97%
VOO230616C004250002022-08-10 8:30AM EST425.0015.3013.7017.60+15.30+147.57%1437.21%
VOO230616C004300002022-08-02 10:00AM EST430.0011.5012.5015.200.00-1135.86%
VOO230616C004350002022-08-08 10:24AM EST435.0010.9010.6014.300.00--136.21%
VOO230616C004400002022-07-18 9:38AM EST440.004.409.9011.800.00--334.41%
VOO230616C004450002022-08-11 9:17AM EST445.0010.006.8010.00+6.50+185.71%1333.29%
VOO230616C004500002022-07-29 1:51PM EST450.006.007.209.600.00--333.98%
VOO230616C004550002022-07-27 2:16PM EST455.003.504.508.300.00--2033.28%
VOO230616C004600002022-07-18 2:47PM EST460.002.005.106.900.00--032.25%
VOO230616C004700002022-08-02 9:52AM EST470.003.202.956.500.00-128833.75%
VOO230616C004750002022-07-13 9:06AM EST475.000.052.105.000.00--132.07%
VOO230616C004850002022-07-29 2:07PM EST485.001.502.254.200.00--132.37%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO230616P001900002022-07-11 2:01PM EST190.002.300.005.000.00--169.73%
VOO230616P002250002022-07-18 12:15PM EST225.004.200.505.000.00--255.94%
VOO230616P002350002022-08-04 9:48AM EST235.003.452.155.500.00--256.24%
VOO230616P002400002022-07-22 1:12PM EST240.005.002.453.500.00--151.01%
VOO230616P002450002022-07-25 9:11AM EST245.005.102.753.800.00--150.24%
VOO230616P002500002022-08-11 12:16PM EST250.003.701.804.70+3.70-1153.06%
VOO230616P002800002022-08-05 2:40PM EST280.007.124.708.300.00--349.71%
VOO230616P002900002022-07-29 12:18PM EST290.007.705.208.700.00--146.35%
VOO230616P002950002022-07-13 12:48PM EST295.0013.705.809.400.00--445.61%
VOO230616P003000002022-08-05 9:08AM EST300.007.007.308.900.00--442.62%
VOO230616P003050002022-07-18 9:15AM EST305.0014.308.4010.300.00--843.02%
VOO230616P003100002022-08-05 10:32AM EST310.0011.509.4011.200.00--3542.41%
VOO230616P003150002022-07-19 10:49AM EST315.0016.3010.1011.100.00--840.14%
VOO230616P003200002022-07-22 9:27AM EST320.0015.709.4013.300.00--1341.35%
VOO230616P003250002022-08-04 10:20AM EST325.0013.4210.4013.700.00--239.74%
VOO230616P003300002022-08-05 9:10AM EST330.0012.0012.0013.700.00--637.54%
VOO230616P003350002022-07-25 10:48AM EST335.0020.5513.7015.900.00--1738.29%
VOO230616P003400002022-08-02 9:27AM EST340.0018.5014.1016.300.00-11436.52%
VOO230616P003450002022-08-01 2:28PM EST345.0018.9515.8017.700.00--535.97%
VOO230616P003500002022-08-11 12:29PM EST350.0017.6015.8019.40-2.20-11.11%11835.66%
VOO230616P003550002022-07-26 2:26PM EST355.0028.5018.3019.600.00--133.45%
VOO230616P003600002022-07-29 9:02AM EST360.0023.0018.6022.300.00--1334.08%
VOO230616P003700002022-08-02 2:07PM EST370.0027.1022.0023.900.00-2230.61%
VOO230616P003750002022-08-10 12:16PM EST375.0025.5223.2026.50-2.98-10.46%-430.69%
VOO230616P003850002022-08-03 9:06AM EST385.0031.2626.6030.300.00--128.88%
VOO230616P003900002022-08-10 10:34AM EST390.0031.0029.6031.10+31.00--626.54%
VOO230616P004000002022-07-19 2:04PM EST400.0050.1534.1035.300.00--124.10%
VOO230616P004200002022-08-10 9:11AM EST420.0046.6044.3046.40+46.60--119.09%
Advertisement
Advertisement