Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
328.30-5.08 (-1.52%)
At close: 04:00PM EDT
329.00 +0.70 (+0.21%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO221021C002800002022-08-04 3:28PM EDT280.00102.37107.40108.700.00--462286.63%
VOO221021C003000002022-07-29 10:02AM EDT300.0078.9288.0088.700.00--213247.70%
VOO221021C003150002022-07-15 3:11PM EDT315.0045.0073.4074.400.00--2220.38%
VOO221021C003200002022-07-20 1:28PM EDT320.0048.0068.6069.300.00--56210.87%
VOO221021C003250002022-08-05 2:40PM EDT325.0057.0663.8064.600.00-613202.03%
VOO221021C003300002022-07-29 12:50PM EDT330.0051.4959.1060.100.00--71193.63%
VOO221021C003400002022-08-05 3:59PM EDT340.0044.7850.0050.600.00--2176.32%
VOO221021C003450002022-08-05 3:59PM EDT345.0040.6045.5046.100.00--11167.98%
VOO221021C003500002022-08-09 9:33AM EDT350.0035.0041.2041.800.00-172160.11%
VOO221021C003550002022-08-09 9:30AM EDT355.0031.4036.9037.500.00-1139152.03%
VOO221021C003600002022-08-05 11:14AM EDT360.0027.5032.7033.100.00-11,009143.71%
VOO221021C003650002022-08-10 10:43AM EDT365.0027.3828.7029.40+0.55+2.05%2112136.52%
VOO221021C003700002022-08-11 11:05AM EDT370.0026.4824.8025.50+6.63+33.40%4289128.78%
VOO221021C003750002022-08-11 2:34PM EDT375.0021.4021.0021.70+4.90+29.70%14163120.92%
VOO221021C003800002022-08-11 9:30AM EDT380.0019.0017.8018.20+5.50+40.74%2191114.00%
VOO221021C003850002022-08-11 1:01PM EDT385.0015.5714.6015.10+4.92+46.20%49146107.14%
VOO221021C003900002022-08-11 11:03AM EDT390.0013.1311.8012.20+2.36+21.91%2171100.59%
VOO221021C003950002022-08-11 11:25AM EDT395.009.709.209.50+2.70+38.57%966693.87%
VOO221021C004000002022-08-11 9:43AM EDT400.008.006.907.40+3.00+60.00%116887.93%
VOO221021C004050002022-08-11 11:29AM EDT405.005.735.305.60+2.62+84.24%514083.11%
VOO221021C004100002022-08-11 11:25AM EDT410.004.103.604.10+0.60+17.14%1648177.49%
VOO221021C004150002022-08-11 12:38PM EDT415.003.002.452.90+0.55+22.45%115972.80%
VOO221021C004200002022-08-11 2:01PM EDT420.001.981.802.00+0.30+17.86%2410569.46%
VOO221021C004250002022-08-11 2:01PM EDT425.001.341.001.40+0.15+12.60%213565.19%
VOO221021C004300002022-08-08 12:14PM EDT430.000.550.750.900.00--7862.82%
VOO221021C004350002022-08-02 10:32AM EDT435.000.450.400.650.00-22960.11%
VOO221021C004400002022-08-08 12:12PM EDT440.000.250.250.650.00--8260.60%
VOO221021C004450002022-07-29 3:28PM EDT445.000.210.100.650.00--7760.79%
VOO221021C004500002022-07-13 9:46AM EDT450.000.100.000.750.00--7062.65%
VOO221021C004550002022-08-11 12:59PM EDT455.000.200.000.45+0.20-11960.06%
VOO221021C004600002022-08-08 9:30AM EDT460.000.100.000.100.00--5551.95%
VOO221021C004900002022-07-20 9:30AM EDT490.000.050.000.750.00--776.47%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VOO221021P001700002022-08-04 3:53PM EDT170.000.400.000.750.00-157126.27%
VOO221021P001750002022-07-21 3:43PM EDT175.000.260.000.750.00--7121.29%
VOO221021P001950002022-07-12 2:13PM EDT195.000.230.000.750.00--7102.34%
VOO221021P002000002022-07-28 1:45PM EDT200.000.200.000.750.00--3597.85%
VOO221021P002050002022-07-11 10:34AM EDT205.000.900.000.750.00--193.51%
VOO221021P002250002022-07-05 12:15PM EDT225.000.800.000.750.00--577.00%
VOO221021P002450002022-07-08 11:32AM EDT245.001.350.100.700.00--1262.26%
VOO221021P002500002022-08-03 10:51AM EDT250.000.240.000.750.00-12157.96%
VOO221021P002550002022-07-05 3:19PM EDT255.001.600.000.750.00--554.30%
VOO221021P002600002022-08-05 12:18PM EDT260.000.800.000.750.00--1350.73%
VOO221021P002650002022-08-03 12:50PM EDT265.000.530.050.750.00-52453.56%
VOO221021P002700002022-07-21 10:09AM EDT270.001.250.050.750.00--13049.71%
VOO221021P002750002022-08-10 9:30AM EDT275.000.550.450.60-0.85-60.71%11743.85%
VOO221021P002800002022-08-10 9:50AM EDT280.000.370.100.80-0.63-63.00%43,58342.65%
VOO221021P002850002022-08-02 11:05AM EDT285.001.140.150.900.00-202139.89%
VOO221021P002900002022-07-27 3:39PM EDT290.001.550.200.950.00--9,50536.48%
VOO221021P002950002022-08-02 1:28PM EDT295.001.320.451.050.00-57,57933.37%
VOO221021P003000002022-08-10 2:07PM EDT300.000.760.451.15-0.39-33.91%23,95230.10%
VOO221021P003050002022-08-08 3:11PM EDT305.001.460.551.300.00--1826.95%
VOO221021P003100002022-08-10 3:12PM EDT310.001.151.101.30-0.53-31.55%521522.67%
VOO221021P003150002022-08-08 3:11PM EDT315.002.011.301.500.00-32819.24%
VOO221021P003200002022-08-10 2:00PM EDT320.001.571.401.70-0.85-35.12%629315.28%
VOO221021P003250002022-08-10 2:24PM EDT325.001.851.601.95-0.90-32.73%11,67310.70%
VOO221021P003300002022-08-11 10:06AM EDT330.002.002.052.30-1.30-39.39%11144.05%
VOO221021P003350002022-08-05 10:15AM EDT335.003.682.452.700.00-5510.00%
VOO221021P003400002022-08-10 10:01AM EDT340.003.402.853.10-1.10-24.44%21250.00%
VOO221021P003450002022-08-10 2:28PM EDT345.003.553.403.70-1.80-33.64%401050.00%
VOO221021P003500002022-08-11 1:57PM EDT350.004.003.904.30-1.90-32.20%152,4060.00%
VOO221021P003550002022-08-10 1:46PM EDT355.005.004.705.10-2.05-29.08%4630.00%
VOO221021P003600002022-08-10 1:37PM EDT360.005.605.505.90-2.30-29.11%17130.00%
VOO221021P003650002022-08-11 2:34PM EDT365.006.766.606.90-1.44-17.56%121,3590.00%
VOO221021P003700002022-08-11 2:34PM EDT370.007.837.608.00-3.57-31.32%8650.00%
VOO221021P003750002022-08-11 11:29AM EDT375.008.619.009.50-4.39-33.77%27010.00%
VOO221021P003800002022-08-11 2:33PM EDT380.0010.8010.6011.10-4.00-27.03%95460.00%
VOO221021P003850002022-08-10 11:54AM EDT385.0013.1012.4013.00-21.98-62.66%46990.00%
VOO221021P003900002022-08-10 1:51PM EDT390.0015.0014.6015.10-4.60-23.47%13030.00%
VOO221021P003950002022-08-10 10:21AM EDT395.0019.4017.1017.50-1.50-7.18%5110.00%
VOO221021P004000002022-08-10 11:04AM EDT400.0020.8420.0020.40-3.96-15.97%28890.00%
VOO221021P004050002022-07-05 2:41PM EDT405.0056.0427.8028.200.00--2090.00%
VOO221021P004100002022-08-10 11:04AM EDT410.0027.8426.5027.30-5.06-15.38%1180.00%
VOO221021P004150002022-07-15 11:15AM EDT415.0061.6030.4031.100.00--50.00%
VOO221021P004200002022-08-02 11:21AM EDT420.0044.5034.6035.400.00-160.00%
VOO221021P004250002022-08-03 3:39PM EDT425.0044.2138.5040.100.00--10.00%
VOO221021P004300002022-07-29 10:01AM EDT430.0054.0043.4044.600.00--10.00%
VOO221021P004450002022-07-29 2:28PM EDT445.0066.0056.6059.200.00--00.00%
VOO221021P004650002022-07-28 2:54PM EDT465.0091.0076.6079.700.00--00.00%
Advertisement
Advertisement