Advertisement
Advertisement
U.S. markets close in 2 hours 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
371.67-1.77 (-0.47%)
As of 01:45PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO240621C001750002022-08-30 9:28AM EST175.00198.50164.00169.000.00--10.00%
VOO240621C001800002022-09-01 9:50AM EST180.00184.12156.00160.500.00--30.00%
VOO240621C002000002022-11-15 3:34PM EST200.00175.00165.00170.000.00-920.00%
VOO240621C002050002022-07-06 12:08PM EST205.00154.00178.00183.000.00--1151.15%
VOO240621C002200002022-09-26 9:06AM EST220.00133.70144.00149.000.00-120.00%
VOO240621C002250002022-11-28 12:59PM EST225.00153.00134.60137.900.00-100.00%
VOO240621C002300002022-12-29 2:02PM EST230.00137.00151.50156.500.00-205044.66%
VOO240621C002400002022-07-20 9:49AM EST240.00137.40157.00162.000.00--154.79%
VOO240621C002500002022-08-01 9:06AM EST250.00142.90131.90134.900.00-1237.29%
VOO240621C002550002022-08-16 2:20PM EST255.00153.60121.00126.000.00-3331.67%
VOO240621C002600002022-09-12 8:46AM EST260.00132.4592.0097.000.00-4270.00%
VOO240621C002650002022-08-16 11:51AM EST265.00146.20113.50118.000.00-2231.46%
VOO240621C002700002022-10-04 1:05PM EST270.00101.0096.50100.500.00-100.00%
VOO240621C002750002022-10-28 1:18PM EST275.00105.50114.70119.200.00-1039.17%
VOO240621C002800002023-01-18 3:16PM EST280.00101.10107.60112.300.00-12136.17%
VOO240621C002850002022-10-28 1:18PM EST285.0098.00106.50111.500.00-1038.21%
VOO240621C002900002023-01-17 10:40AM EST290.0098.4599.80103.700.00-6134.58%
VOO240621C002950002022-12-30 1:30PM EST295.0082.0496.00101.000.00-1235.00%
VOO240621C003000002022-07-07 8:30AM EST300.0083.00102.00107.000.00--541.70%
VOO240621C003050002022-08-17 11:01AM EST305.00111.5080.0085.000.00-1027.75%
VOO240621C003100002023-01-23 11:35AM EST310.0083.5484.1087.900.00--132.26%
VOO240621C003150002023-01-23 11:31AM EST315.0079.9080.4083.800.00--2531.51%
VOO240621C003200002023-01-23 11:25AM EST320.0076.1476.5079.800.00-2230.81%
VOO240621C003250002022-10-14 2:58PM EST325.0055.5076.5081.000.00--133.54%
VOO240621C003300002022-10-27 11:43AM EST330.0064.7074.6078.100.00-1033.44%
VOO240621C003350002022-10-25 2:36PM EST335.0065.2371.6075.400.00-1133.42%
VOO240621C003400002023-01-10 3:47PM EST340.0056.5562.1065.000.00-1728.52%
VOO240621C003450002022-09-30 1:39PM EST345.0043.3558.4063.000.00-1128.93%
VOO240621C003500002023-01-23 1:46PM EST350.0056.5055.1058.100.00-1127.50%
VOO240621C003550002023-01-13 9:41AM EST355.0050.2051.7054.700.00-11226.96%
VOO240621C003600002022-12-19 10:58AM EST360.0043.0042.0046.000.00-1823.25%
VOO240621C003650002023-01-13 1:29PM EST365.0043.6244.7048.100.00-21225.89%
VOO240621C003700002022-12-01 3:08PM EST370.0054.1035.0039.400.00-1322.16%
VOO240621C003750002023-01-27 10:37AM EST375.0040.1838.9041.700.00-11424.77%
VOO240621C003800002022-10-04 9:19AM EST380.0033.1031.3035.300.00-1222.31%
VOO240621C003850002022-12-14 3:28PM EST385.0040.0031.8035.400.00-29123.52%
VOO240621C003900002022-12-02 3:05PM EST390.0041.4025.5029.200.00-218021.08%
VOO240621C003950002023-01-27 2:46PM EST395.0029.0327.6029.400.00-211022.25%
VOO240621C004000002023-02-01 10:04AM EST400.0026.1524.6026.80-0.35-1.32%13321.75%
VOO240621C004050002023-01-31 9:54AM EST405.0020.3021.9024.000.00-1221.08%
VOO240621C004100002022-11-01 1:14PM EST410.0024.5030.0033.900.00-1127.77%
VOO240621C004150002023-01-10 2:02PM EST415.0017.7017.1019.500.00-1220.18%
VOO240621C004200002023-01-27 3:29PM EST420.0017.7915.2017.400.00-101319.73%
VOO240621C004250002022-11-30 3:22PM EST425.0024.1812.2016.000.00--119.64%
VOO240621C004300002023-01-13 3:44PM EST430.0014.2110.9013.700.00-1518.90%
VOO240621C004350002022-12-29 10:35AM EST435.0010.909.0012.700.00-1318.95%
VOO240621C004400002022-12-19 10:41AM EST440.0011.606.609.700.00-101317.51%
VOO240621C004450002023-01-09 12:48PM EST445.0010.137.209.400.00--117.93%
VOO240621C004500002023-01-31 3:58PM EST450.007.406.508.200.00-11417.63%
VOO240621C004550002023-01-04 12:39PM EST455.007.505.507.200.00-1217.41%
VOO240621C004600002023-01-23 9:30AM EST460.005.104.706.300.00-1317.19%
VOO240621C004700002023-01-09 3:39PM EST470.004.802.804.700.00--116.72%
VOO240621C004750002023-01-26 11:45AM EST475.003.102.504.100.00-61516.58%
VOO240621C004800002023-01-27 10:21AM EST480.002.752.303.300.00-1616.12%
VOO240621C004900002023-01-18 11:49AM EST490.002.451.102.850.00-2316.43%
VOO240621C004950002022-12-20 2:32PM EST495.003.040.252.400.00-1116.21%
VOO240621C005000002022-12-19 12:28PM EST500.003.000.502.200.00-3616.32%
VOO240621C005050002022-12-30 12:57PM EST505.002.450.103.000.00-1017.94%
VOO240621C005100002023-01-03 9:36AM EST510.001.850.551.750.00--2016.33%
VOO240621C005200002022-12-27 9:45AM EST520.001.700.000.000.00-446.25%
VOO240621C005250002023-01-19 12:53PM EST525.000.900.005.000.00-3422.18%
VOO240621C005300002023-01-20 9:30AM EST530.002.530.005.000.00-1122.60%
VOO240621C005350002022-11-30 10:03AM EST535.002.250.005.000.00-3523.02%
VOO240621C005500002022-09-14 12:17PM EST550.002.750.052.300.00-1120.32%
VOO240621C005600002023-01-31 9:56AM EST560.000.500.005.000.00-2225.01%
VOO240621C005700002022-10-25 9:28AM EST570.002.140.005.000.00--125.77%
VOO240621C005850002022-08-24 10:25AM EST585.002.100.005.000.00--126.87%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO240621P001650002022-11-25 11:17AM EST165.001.901.255.000.00-2848.95%
VOO240621P001700002022-10-18 9:39AM EST170.003.350.005.000.00-1247.39%
VOO240621P001750002022-12-28 3:37PM EST175.002.900.005.000.00-3545.87%
VOO240621P001800002022-10-05 12:20PM EST180.003.801.005.800.00-1646.12%
VOO240621P001900002023-01-23 10:01AM EST190.002.500.005.000.00-4141.58%
VOO240621P001950002022-10-31 10:25AM EST195.004.301.455.700.00-1141.62%
VOO240621P002000002023-01-09 1:44PM EST200.002.401.053.000.00-1334.43%
VOO240621P002050002022-07-18 10:45AM EST205.006.002.856.900.00--141.05%
VOO240621P002100002022-08-15 2:08PM EST210.004.505.207.600.00--140.83%
VOO240621P002150002022-07-15 9:39AM EST215.007.003.008.000.00--140.09%
VOO240621P002300002022-12-05 12:17PM EST230.005.704.806.700.00-1134.29%
VOO240621P002350002022-08-18 1:38PM EST235.007.108.0010.600.00-3338.29%
VOO240621P002400002023-01-10 10:07AM EST240.005.403.604.800.00-5629.00%
VOO240621P002450002023-01-24 2:18PM EST245.004.733.905.000.00--128.23%
VOO240621P002500002023-01-03 11:39AM EST250.007.604.205.400.00-1327.75%
VOO240621P002600002023-01-03 11:41AM EST260.009.005.006.300.00--126.83%
VOO240621P002700002022-06-30 8:32AM EST270.0017.0010.0015.000.00--133.87%
VOO240621P002800002023-01-30 11:09AM EST280.008.306.808.500.00-1125.05%
VOO240621P003000002023-01-17 11:44AM EST300.0012.009.5011.400.00-2823.35%
VOO240621P003050002023-01-23 9:44AM EST305.0012.7010.4012.300.00-130222.98%
VOO240621P003100002023-01-30 3:04PM EST310.0011.8711.1012.500.00-1621.99%
VOO240621P003200002023-01-04 2:30PM EST320.0021.0012.8015.200.00-1121.73%
VOO240621P003300002023-01-23 10:00AM EST330.0018.4014.8017.500.00-2620.94%
VOO240621P003350002023-01-26 3:07PM EST335.0015.2015.7018.600.00-11120.44%
VOO240621P003400002023-01-18 12:26PM EST340.0022.4016.9019.900.00--120.02%
VOO240621P003450002023-01-24 9:30AM EST345.0023.2018.0021.000.00-1219.42%
VOO240621P003500002023-01-18 10:31AM EST350.0022.6019.3022.300.00-11218.90%
VOO240621P003550002023-01-04 9:51AM EST355.0033.5020.8023.800.00-1418.45%
VOO240621P003600002023-01-30 2:40PM EST360.0024.0022.1025.300.00-1317.95%
VOO240621P003650002023-01-27 1:46PM EST365.0024.0023.5026.700.00-1217.32%
VOO240621P003700002023-01-24 9:30AM EST370.0028.9025.2028.400.00--116.81%
VOO240621P003750002022-12-16 12:05PM EST375.0044.6031.5035.000.00-1619.03%
VOO240621P003800002023-01-11 11:31AM EST380.0039.0028.8031.800.00-8815.56%
VOO240621P003950002022-08-17 11:37AM EST395.0041.8057.4060.200.00-1126.56%
VOO240621P004000002023-01-09 3:38PM EST400.0052.1037.6040.900.00-1213.35%
VOO240621P004050002022-08-11 9:45AM EST405.0048.0051.2056.000.00--220.33%
VOO240621P004100002022-07-14 1:19PM EST410.0073.6246.0051.000.00-2015.14%
VOO240621P004400002023-01-06 11:41AM EST440.0085.5166.0071.000.00-2011.42%
VOO240621P004500002023-01-31 11:44AM EST450.0079.5476.0080.500.00-2011.84%
VOO240621P005000002023-01-06 11:41AM EST500.00145.53125.50130.500.00-2016.38%
VOO240621P005200002022-11-03 1:28PM EST520.00177.02144.00149.000.00--014.64%
VOO240621P005800002023-01-31 11:44AM EST580.00209.56206.00210.500.00-2022.29%
Advertisement
Advertisement