Canada markets closed

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
266.77+2.49 (+0.94%)
At close: 04:00PM EDT
267.30 +0.53 (+0.20%)
After hours: 05:51PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI240621C001050002024-05-21 10:50AM EDT105.00158.14160.20164.100.00-11259.96%
VTI240621C001100002024-01-02 3:34PM EDT110.00127.90132.00135.800.00--10.00%
VTI240621C001500002024-06-04 9:30AM EDT150.00110.83115.20119.100.00-1726167.48%
VTI240621C001550002024-04-18 12:37PM EDT155.0095.25105.70110.200.00-130.00%
VTI240621C001700002023-10-20 11:48AM EDT170.0046.7056.8059.400.00-990.00%
VTI240621C001750002024-05-16 11:01AM EDT175.0089.3790.3094.400.00-37136.23%
VTI240621C001800002024-06-12 3:25PM EDT180.0087.8085.5088.40+26.22+42.58%49107.13%
VTI240621C001850002024-06-05 11:59AM EDT185.0078.0080.3084.000.00-115112.31%
VTI240621C001890002023-12-15 4:14PM EDT189.0050.3150.5054.100.00-190.00%
VTI240621C001900002024-06-12 3:22PM EDT190.0078.0475.4079.20+27.24+53.62%2031111.23%
VTI240621C001920002023-10-26 1:45PM EDT192.0024.3039.5039.900.00-700.00%
VTI240621C001930002023-11-15 4:50PM EDT193.0036.7045.2049.200.00--20.00%
VTI240621C001940002024-03-14 12:02PM EDT194.0063.4759.2063.000.00-550.00%
VTI240621C001950002024-05-01 10:00AM EDT195.0054.5063.8068.200.00-1220.00%
VTI240621C001960002024-03-15 11:03AM EDT196.0059.9157.3061.500.00--110.00%
VTI240621C001970002024-06-06 1:25PM EDT197.0066.5768.4072.300.00-19102.73%
VTI240621C001980002023-12-12 2:06PM EDT198.0037.8042.1045.200.00--60.00%
VTI240621C001990002023-10-17 1:32PM EDT199.0027.8031.2031.600.00--10.00%
VTI240621C002000002024-06-12 12:35PM EDT200.0067.9965.4069.30+3.74+5.82%116098.39%
VTI240621C002050002024-06-12 2:47PM EDT205.0062.4960.4064.30+9.10+17.04%11291.26%
VTI240621C002100002024-06-11 11:19AM EDT210.0053.4055.4059.300.00-13284.23%
VTI240621C002150002024-05-31 2:52PM EDT215.0052.6850.4054.30+8.95+20.47%14577.34%
VTI240621C002200002024-06-12 9:30AM EDT220.0047.3545.4049.20+1.95+4.30%725069.24%
VTI240621C002250002024-06-05 12:55PM EDT225.0038.7940.4044.300.00-616363.72%
VTI240621C002300002024-06-12 10:49AM EDT230.0038.8035.4039.40+3.90+11.17%944358.01%
VTI240621C002350002024-06-07 9:55AM EDT235.0032.3930.4034.30+3.59+12.47%130250.29%
VTI240621C002400002024-06-11 2:21PM EDT240.0027.5125.4029.30+2.64+10.62%243366.81%
VTI240621C002450002024-06-12 2:03PM EDT245.0022.4120.4024.30+2.75+13.99%535558.06%
VTI240621C002500002024-06-12 2:04PM EDT250.0017.8115.5019.00+2.99+20.18%1174746.66%
VTI240621C002550002024-06-12 12:13PM EDT255.0013.0010.6014.40+2.66+25.73%686240.63%
VTI240621C002600002024-06-12 1:12PM EDT260.008.306.608.80+3.30+66.00%381,77626.75%
VTI240621C002650002024-06-12 3:45PM EDT265.002.712.653.20+0.91+50.56%1721,07012.55%
VTI240621C002700002024-06-12 3:59PM EDT270.000.600.400.65+0.30+100.00%1371,05310.32%
VTI240621C002750002024-06-12 3:15PM EDT275.000.050.050.100.00-3861111.06%
VTI240621C002800002024-06-05 2:05PM EDT280.000.040.000.050.00-183614.36%
VTI240621C002850002024-06-05 9:30AM EDT285.000.050.000.050.00-111318.75%
VTI240621C002900002024-03-27 11:37AM EDT290.000.250.000.750.00-2837.99%
VTI240621C002950002024-06-05 3:49PM EDT295.000.050.000.750.00--143.56%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI240621P001050002024-03-27 2:58PM EDT105.000.050.000.050.00-24192.19%
VTI240621P001100002023-12-15 1:01PM EDT110.000.100.000.750.00-13247.46%
VTI240621P001150002023-12-15 1:01PM EDT115.000.100.000.750.00-11235.94%
VTI240621P001200002024-03-26 9:30AM EDT120.000.050.000.000.00-2023150.00%
VTI240621P001300002024-05-30 10:10AM EDT130.000.020.000.050.00-11150.00%
VTI240621P001400002023-12-19 11:31AM EDT140.000.200.000.750.00-14185.16%
VTI240621P001450002024-02-12 2:27PM EDT145.000.070.000.750.00-57175.98%
VTI240621P001500002024-02-14 1:44PM EDT150.000.100.000.750.00-3535167.19%
VTI240621P001550002024-02-02 10:32AM EDT155.000.150.000.750.00-12158.59%
VTI240621P001600002024-02-02 11:12AM EDT160.000.250.000.750.00-1931150.39%
VTI240621P001650002024-04-25 9:45AM EDT165.000.050.000.050.00-55103.13%
VTI240621P001700002024-05-24 9:30AM EDT170.000.050.000.050.00-14296.88%
VTI240621P001750002024-06-10 2:12PM EDT175.000.250.000.150.00-118102.34%
VTI240621P001800002024-06-05 9:30AM EDT180.000.020.000.300.00-181104.59%
VTI240621P001850002024-05-07 11:53AM EDT185.000.200.000.050.00-1217579.69%
VTI240621P001890002024-04-17 12:48PM EDT189.000.230.000.750.00-23106.35%
VTI240621P001900002024-04-29 3:29PM EDT190.000.150.000.050.00-158174.61%
VTI240621P001910002024-05-03 9:30AM EDT191.000.040.000.750.00-132103.52%
VTI240621P001920002024-04-05 10:30AM EDT192.000.250.000.750.00-11102.15%
VTI240621P001930002024-04-05 9:30AM EDT193.000.260.000.250.00-1285.74%
VTI240621P001940002024-04-04 3:38PM EDT194.000.250.000.250.00-1684.57%
VTI240621P001950002024-04-04 3:28PM EDT195.000.250.000.250.00-13183.40%
VTI240621P001960002024-03-14 12:27PM EDT196.000.400.150.750.00-1199.61%
VTI240621P001970002024-01-08 2:04PM EDT197.001.260.251.600.00-1016112.50%
VTI240621P001980002024-05-07 9:30AM EDT198.000.050.000.000.00-101250.00%
VTI240621P001990002024-03-20 3:48PM EDT199.000.200.200.500.00-2291.46%
VTI240621P002000002024-05-31 11:24AM EDT200.000.050.000.750.00-313991.11%
VTI240621P002050002024-04-19 2:44PM EDT205.000.500.000.000.00-15725.00%
VTI240621P002100002024-06-10 11:08AM EDT210.000.100.000.750.00-1523477.83%
VTI240621P002150002024-05-23 9:39AM EDT215.000.200.000.100.00-1554353.32%
VTI240621P002200002024-06-04 9:30AM EDT220.000.060.000.100.00-116852.73%
VTI240621P002250002024-05-23 2:32PM EDT225.000.100.000.250.00-5626354.39%
VTI240621P002300002024-06-10 3:19PM EDT230.000.050.000.750.00-219652.20%
VTI240621P002350002024-06-12 10:49AM EDT235.000.050.000.050.00-136233.20%
VTI240621P002400002024-06-12 2:12PM EDT240.000.050.000.150.00-325833.40%
VTI240621P002450002024-06-12 9:40AM EDT245.000.080.050.20-0.02-20.00%222729.35%
VTI240621P002500002024-06-11 3:59PM EDT250.000.100.050.200.00-136723.54%
VTI240621P002550002024-06-12 3:36PM EDT255.000.100.050.15-0.15-60.00%3844816.60%
VTI240621P002600002024-06-12 2:44PM EDT260.000.210.150.25-0.48-69.57%6628412.11%
VTI240621P002650002024-06-12 3:29PM EDT265.001.000.701.10-2.09-67.64%588810.55%
VTI240621P002700002024-06-11 10:07AM EDT270.003.503.205.30-4.05-53.64%4719.46%
VTI240621P002750002024-06-12 12:50PM EDT275.005.306.0010.00-6.10-53.51%2026.87%
VTI240621P002800002024-05-24 1:47PM EDT280.0018.2511.0015.000.00-6034.88%
VTI240621P002850002024-03-01 11:56AM EDT285.0031.3022.7026.600.00-5074.95%
VTI240621P002900002024-05-28 2:50PM EDT290.0029.4021.0025.000.00-1048.95%