Canada markets open in 56 minutes

Vanguard Information Technology Index Fund ETF Shares (VGT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
486.46+6.56 (+1.37%)
At close: 04:00PM EDT
488.82 +2.36 (+0.49%)
Pre-Market: 08:32AM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VGT240517C002350002023-11-07 11:00AM EDT235.00203.80229.60234.500.00--10.00%
VGT240517C002750002023-11-10 12:12PM EDT275.00172.40195.00199.800.00--10.00%
VGT240517C003000002024-02-16 4:08PM EDT300.00213.20215.00219.900.00-11245.02%
VGT240517C003050002023-11-28 12:27PM EDT305.00162.20185.00189.600.00--1134.89%
VGT240517C003150002023-11-27 4:32PM EDT315.00152.88173.90178.800.00-20121.64%
VGT240517C003250002023-10-24 2:35PM EDT325.00100.85140.90145.500.00-200.00%
VGT240517C003400002024-03-06 3:45PM EDT340.00184.80178.00182.700.00-11209.92%
VGT240517C003500002024-03-11 3:52PM EDT350.00171.58163.50168.300.00-12186.18%
VGT240517C003550002023-11-22 3:54PM EDT355.00114.96134.00138.800.00-1294.59%
VGT240517C003600002024-04-12 12:43PM EDT360.00157.140.000.000.00-130.00%
VGT240517C003650002023-12-01 3:06PM EDT365.00108.30125.00129.900.00-4393.12%
VGT240517C003800002024-03-08 2:14PM EDT380.00146.74138.50143.000.00-14170.14%
VGT240517C003850002024-01-24 3:54PM EDT385.00131.11130.60135.500.00-11158.11%
VGT240517C003900002024-03-25 9:34AM EDT390.00137.800.000.000.00-110.00%
VGT240517C004000002024-03-08 2:45PM EDT400.00125.45118.60123.500.00-515151.48%
VGT240517C004050002023-10-24 9:54AM EDT405.0038.8769.3072.700.00-110.00%
VGT240517C004100002024-03-08 3:37PM EDT410.00119.86109.00113.900.00-215142.90%
VGT240517C004150002024-03-05 4:14PM EDT415.00101.9098.00102.500.00-56123.19%
VGT240517C004200002024-04-09 2:06PM EDT420.0099.110.000.000.00-2450.00%
VGT240517C004250002024-02-20 1:38PM EDT425.0080.59104.10109.000.00-279151.83%
VGT240517C004300002024-04-17 10:23AM EDT430.0076.430.000.000.00-3320.00%
VGT240517C004350002024-01-26 2:12PM EDT435.0076.7682.1087.000.00-13114.95%
VGT240517C004400002024-03-05 10:33AM EDT440.0086.4586.5091.200.00-518130.81%
VGT240517C004450002024-04-18 9:54AM EDT445.0053.400.000.000.00-160.00%
VGT240517C004500002024-02-22 1:59PM EDT450.0071.9080.5085.400.00-215129.65%
VGT240517C004550002024-03-12 10:52AM EDT455.0078.2962.5066.900.00-12196.56%
VGT240517C004600002024-04-19 2:29PM EDT460.0028.760.000.000.00-13170.00%
VGT240517C004650002024-03-27 12:18PM EDT465.0061.860.000.000.00-190.00%
VGT240517C004700002024-04-19 3:00PM EDT470.0019.500.000.000.00-1180.00%
VGT240517C004750002024-04-22 10:53AM EDT475.0016.000.000.000.00-1190.00%
VGT240517C004800002024-04-22 11:12AM EDT480.0012.810.000.000.00-1300.00%
VGT240517C004850002024-04-22 3:43PM EDT485.0012.730.000.000.00-4170.00%
VGT240517C004900002024-04-22 3:47PM EDT490.0010.460.000.000.00-12230.78%
VGT240517C004950002024-04-22 1:25PM EDT495.007.400.000.000.00-6161.56%
VGT240517C005000002024-04-22 1:49PM EDT500.006.000.000.000.00-14393.13%
VGT240517C005050002024-04-22 2:55PM EDT505.004.410.000.000.00-11613.13%
VGT240517C005100002024-04-22 1:27PM EDT510.002.900.000.000.00-36523.13%
VGT240517C005150002024-04-22 2:59PM EDT515.002.250.000.000.00-17666.25%
VGT240517C005200002024-04-22 1:53PM EDT520.001.500.000.000.00-7466.25%
VGT240517C005250002024-04-22 3:58PM EDT525.001.100.000.000.00-16376.25%
VGT240517C005300002024-04-22 2:58PM EDT530.000.600.000.000.00-7906.25%
VGT240517C005350002024-04-22 3:35PM EDT535.000.350.000.000.00-77006.25%
VGT240517C005400002024-04-22 3:11PM EDT540.000.380.000.000.00-6486.25%
VGT240517C005450002024-04-19 3:50PM EDT545.000.350.000.000.00-3526.25%
VGT240517C005500002024-04-22 1:54PM EDT550.000.300.000.000.00-314412.50%
VGT240517C005550002024-04-19 3:53PM EDT555.000.250.000.000.00-4712.50%
VGT240517C005600002024-04-19 12:35PM EDT560.000.250.000.000.00-10415312.50%
VGT240517C005650002024-04-05 2:00PM EDT565.001.250.000.000.00-1412.50%
VGT240517C005700002024-04-22 10:00AM EDT570.000.380.000.000.00-1212.50%
VGT240517C005750002024-04-22 10:25AM EDT575.000.100.000.000.00-460412.50%
VGT240517C005800002024-03-01 4:50PM EDT580.003.300.103.400.00-1452.25%
VGT240517C005850002024-04-05 3:09PM EDT585.000.200.000.000.00-101012.50%
VGT240517C005900002024-04-08 9:30AM EDT590.000.280.000.000.00-30032812.50%
VGT240517C005950002024-04-08 9:30AM EDT595.000.200.000.000.00-30032012.50%
VGT240517C006000002024-02-07 10:30AM EDT600.000.750.000.000.00--412.50%
VGT240517C006050002024-04-11 11:14AM EDT605.000.380.000.000.00-1212.50%
VGT240517C006650002024-03-08 1:19PM EDT665.000.750.002.400.00-2264.53%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VGT240517P002350002023-10-23 9:30AM EDT235.000.900.000.000.00--1050.00%
VGT240517P002400002023-10-26 9:30AM EDT240.000.750.000.750.00--0117.19%
VGT240517P002500002023-10-31 9:30AM EDT250.000.950.000.000.00-101050.00%
VGT240517P002750002023-11-22 11:44AM EDT275.000.370.001.500.00-111106.35%
VGT240517P002800002024-01-04 10:30AM EDT280.000.700.002.400.00-99111.45%
VGT240517P002850002023-11-13 10:30AM EDT285.000.750.002.650.00--10110.18%
VGT240517P002900002024-01-04 10:30AM EDT290.000.750.002.400.00-818105.23%
VGT240517P003000002023-10-20 3:44PM EDT300.003.700.000.750.00-2783.01%
VGT240517P003050002023-11-30 3:29PM EDT305.000.550.001.500.00--1189.01%
VGT240517P003150002023-12-08 10:30AM EDT315.000.750.003.000.00--294.17%
VGT240517P003200002023-11-09 12:57PM EDT320.001.550.003.100.00-2391.80%
VGT240517P003300002023-10-12 11:04AM EDT330.003.771.402.350.00-3389.31%
VGT240517P003350002023-12-20 10:30AM EDT335.000.750.002.000.00-101276.78%
VGT240517P003400002023-12-19 4:16PM EDT340.000.910.002.900.00-11379.37%
VGT240517P003450002023-10-30 1:26PM EDT345.008.100.003.000.00-7932377.15%
VGT240517P003500002024-01-08 3:08PM EDT350.000.850.000.750.00-1474958.98%
VGT240517P003550002024-01-10 10:30AM EDT355.000.800.000.000.00-1594325.00%
VGT240517P003600002024-04-11 10:34AM EDT360.000.200.150.000.00-25225.00%
VGT240517P003650002024-02-14 1:25PM EDT365.001.000.002.600.00-101164.58%
VGT240517P003700002024-01-31 4:22PM EDT370.001.500.002.500.00-1461.55%
VGT240517P003750002024-04-19 3:51PM EDT375.000.300.000.000.00-2325.00%
VGT240517P003800002023-11-03 12:30PM EDT380.008.301.455.000.00-1570.01%
VGT240517P003850002024-01-09 10:38AM EDT385.002.250.000.000.00-3312.50%
VGT240517P003900002024-04-22 12:46PM EDT390.000.700.000.000.00-252612.50%
VGT240517P003950002024-03-14 12:25PM EDT395.000.500.002.700.00-1658.62%
VGT240517P004000002024-04-01 1:58PM EDT400.000.280.000.000.00-1812.50%
VGT240517P004100002024-04-08 10:15AM EDT410.000.420.000.000.00-1212.50%
VGT240517P004150002024-04-19 3:55PM EDT415.000.050.000.000.00-21412.50%
VGT240517P004200002024-04-17 11:58AM EDT420.000.550.000.000.00-12312.50%
VGT240517P004250002024-04-22 10:58AM EDT425.001.000.000.000.00-14512.50%
VGT240517P004300002024-04-01 1:58PM EDT430.000.480.000.000.00-1412.50%
VGT240517P004350002024-04-22 10:31AM EDT435.001.500.000.000.00-126.25%
VGT240517P004400002024-04-09 10:58AM EDT440.002.350.000.000.00-376.25%
VGT240517P004450002024-04-17 11:26AM EDT445.001.150.000.000.00-156.25%
VGT240517P004500002024-04-22 10:23AM EDT450.002.750.000.000.00-2246.25%
VGT240517P004550002024-02-07 10:40AM EDT455.004.100.000.000.00-15066.25%
VGT240517P004600002024-04-22 1:29PM EDT460.003.300.000.000.00-13366.25%
VGT240517P004650002024-04-18 1:24PM EDT465.003.510.000.000.00-153.13%
VGT240517P004700002024-04-22 11:05AM EDT470.007.100.000.000.00-1173.13%
VGT240517P004750002024-04-22 2:07PM EDT475.006.230.000.000.00-20711.56%
VGT240517P004800002024-04-19 3:47PM EDT480.0013.000.000.000.00-12481.56%
VGT240517P004850002024-04-22 1:52PM EDT485.009.600.000.000.00-10500.39%
VGT240517P004900002024-04-22 11:02AM EDT490.0016.080.000.000.00-2570.00%
VGT240517P004950002024-04-19 2:56PM EDT495.0019.670.000.000.00-28500.00%
VGT240517P005000002024-04-19 12:17PM EDT500.0021.360.000.000.00-11340.00%
VGT240517P005050002024-04-19 2:54PM EDT505.0027.440.000.000.00-9370.00%
VGT240517P005100002024-04-15 3:05PM EDT510.0014.600.000.000.00-11420.00%
VGT240517P005150002024-04-22 9:31AM EDT515.0032.000.000.000.00-1400.00%
VGT240517P005200002024-04-03 11:34AM EDT520.0010.810.000.000.00-7190.00%
VGT240517P005250002024-04-19 10:24AM EDT525.0037.730.000.000.00-860.00%
VGT240517P005300002024-04-11 3:38PM EDT530.0013.800.000.000.00-100.00%
VGT240517P005450002024-03-05 2:44PM EDT545.0035.0031.7036.000.00-120.00%
VGT240517P005500002024-04-15 2:51PM EDT550.0044.500.000.000.00-100.00%
VGT240517P005650002024-03-26 12:59PM EDT565.0039.150.000.000.00-200.00%
VGT240517P005700002024-03-26 12:58PM EDT570.0043.650.000.000.00-200.00%
VGT240517P006450002024-03-26 12:59PM EDT645.00118.650.000.000.00-400.00%