Canada markets close in 3 hours 15 minutes

Vanguard Information Technology Index Fund (VGT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
344.45-4.72 (-1.35%)
As of 12:45PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VGT221216C002450002022-11-10 9:34AM EST245.0083.0898.80102.000.00--196.68%
VGT221216C002750002022-11-07 10:01AM EST275.0038.9069.0072.300.00--272.05%
VGT221216C002900002022-11-18 3:39PM EST290.0048.7054.1057.300.00-1358.72%
VGT221216C003100002022-11-25 12:55PM EST310.0033.9535.2037.000.00-241249.93%
VGT221216C003150002022-11-17 3:31PM EST315.0026.1030.2031.900.00-2744.04%
VGT221216C003200002022-11-16 10:46AM EST320.0024.6525.9027.500.00-2242.10%
VGT221216C003250002022-11-25 12:55PM EST325.0020.8221.4022.800.00-3537.96%
VGT221216C003300002022-12-01 3:25PM EST330.0021.9017.4018.700.00-62836.04%
VGT221216C003350002022-12-01 9:52AM EST335.0018.0713.8014.400.00-73532.34%
VGT221216C003400002022-12-01 10:00AM EST340.0015.7010.5011.200.00-25831.78%
VGT221216C003450002022-12-02 10:26AM EST345.008.007.608.30-3.21-28.64%112430.74%
VGT221216C003500002022-12-02 10:45AM EST350.005.325.205.90-1.08-16.87%183929.85%
VGT221216C003550002022-12-02 9:53AM EST355.002.953.504.00-1.55-34.44%58729.07%
VGT221216C003600002022-12-02 12:07PM EST360.002.272.102.55-1.33-36.94%127628.25%
VGT221216C003650002022-12-01 3:49PM EST365.002.410.851.700.00-216528.52%
VGT221216C003700002022-12-02 11:45AM EST370.000.870.451.05-0.68-43.87%157528.36%
VGT221216C003750002022-12-01 11:49AM EST375.000.650.100.750.00-103229.47%
VGT221216C003800002022-12-02 9:51AM EST380.000.300.200.60-0.35-53.85%42031.28%
VGT221216C003850002022-11-22 1:02PM EST385.000.100.000.600.00-12834.45%
VGT221216C003900002022-11-01 12:17PM EST390.000.700.000.550.00--136.87%
VGT221216C003950002022-12-01 1:43PM EST395.000.100.000.050.00-1727.74%
VGT221216C004000002022-12-01 10:12AM EST400.000.050.000.050.00-1629.88%
VGT221216C004050002022-12-01 10:11AM EST405.000.050.000.050.00-1532.03%
VGT221216C004100002022-11-18 3:07PM EST410.000.150.000.500.00-51447.41%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VGT221216P002250002022-11-17 2:43PM EST225.000.050.000.050.00-4573.44%
VGT221216P002300002022-11-02 11:16AM EST230.000.200.000.150.00--577.93%
VGT221216P002450002022-11-23 10:20AM EST245.000.050.001.400.00--10091.55%
VGT221216P002500002022-11-22 11:33AM EST250.000.050.001.500.00--1087.99%
VGT221216P002550002022-11-03 2:29PM EST255.001.150.001.300.00--181.20%
VGT221216P002650002022-11-28 10:32AM EST265.000.050.000.400.00-5659.86%
VGT221216P002700002022-11-07 2:30PM EST270.001.670.001.500.00-12569.82%
VGT221216P002750002022-11-11 10:28AM EST275.000.800.000.550.00-1254.98%
VGT221216P002800002022-11-16 9:51AM EST280.000.830.000.450.00-12855.52%
VGT221216P002850002022-11-28 10:28AM EST285.000.250.000.500.00-12352.49%
VGT221216P002900002022-11-10 12:39PM EST290.001.960.000.550.00-35649.37%
VGT221216P002950002022-12-01 3:16PM EST295.000.100.000.700.00-12647.53%
VGT221216P003000002022-11-23 3:48PM EST300.000.650.000.800.00-13044.63%
VGT221216P003050002022-11-28 2:09PM EST305.001.300.000.800.00-232640.36%
VGT221216P003100002022-12-01 2:41PM EST310.000.450.150.850.00-23036.61%
VGT221216P003150002022-12-02 9:53AM EST315.000.920.451.10+0.07+8.24%13334.52%
VGT221216P003200002022-12-01 1:43PM EST320.001.050.851.250.00-204931.08%
VGT221216P003250002022-12-02 12:28PM EST325.001.851.652.15-3.21-63.44%14431.75%
VGT221216P003300002022-12-02 9:35AM EST330.003.292.553.00+0.79+31.60%115030.45%
VGT221216P003350002022-12-02 10:34AM EST335.003.803.704.30+0.70+22.58%21629.75%
VGT221216P003400002022-11-25 11:32AM EST340.007.605.406.100.00-51129.40%
VGT221216P003450002022-12-01 3:04PM EST345.006.127.508.200.00-3328.43%
VGT221216P003500002022-12-01 1:54PM EST350.009.0010.0011.000.00-4728.21%
VGT221216P003800002022-12-01 9:40AM EST380.0032.5034.0036.600.00-1135.72%
VGT221216P004000002022-11-10 2:58PM EST400.0067.7853.1057.000.00--052.71%