Canada Markets open in 4 hrs 32 mins

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
203.94+0.82 (+0.40%)
At close: 04:00PM EST
202.22 -1.72 (-0.84%)
Pre-Market: 04:38AM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI230317C001250002022-07-26 10:05AM EST125.0073.7087.6089.400.00--5158.48%
VTI230317C001300002022-07-26 9:13AM EST130.0069.2082.7084.500.00--20149.98%
VTI230317C001350002022-07-26 10:06AM EST135.0064.3077.7079.600.00--11141.43%
VTI230317C001400002022-07-26 9:20AM EST140.0059.9073.8074.600.00--20136.04%
VTI230317C001450002022-07-26 9:20AM EST145.0055.4068.9070.200.00--6129.49%
VTI230317C001500002022-07-25 1:58PM EST150.0051.7064.2065.500.00--9122.77%
VTI230317C001550002022-07-28 9:08AM EST155.0049.4060.1060.700.00--3117.35%
VTI230317C001600002022-07-18 1:58PM EST160.0038.8055.6056.200.00--3111.62%
VTI230317C001650002022-08-10 9:03AM EST165.0050.1651.1051.60+9.26+22.64%5058105.62%
VTI230317C001750002022-07-21 2:17PM EST175.0032.8042.6043.000.00--295.72%
VTI230317C001780002022-07-22 8:56AM EST178.0031.0040.1040.500.00--2092.88%
VTI230317C001800002022-08-08 10:58AM EST180.0036.2138.5038.900.00--1091.20%
VTI230317C001810002022-07-18 1:57PM EST181.0023.2037.4038.000.00--189.56%
VTI230317C001820002022-07-28 10:53AM EST182.0029.5236.8037.300.00--189.28%
VTI230317C001830002022-07-27 2:24PM EST183.0027.8336.0036.500.00--2088.41%
VTI230317C001840002022-07-22 8:56AM EST184.0026.5035.1035.700.00--187.33%
VTI230317C001850002022-08-03 1:11PM EST185.0031.8634.5034.800.00-1586.62%
VTI230317C001860002022-07-18 1:57PM EST186.0019.9033.6034.200.00--185.89%
VTI230317C001870002022-07-21 12:06PM EST187.0024.2032.8033.300.00--184.78%
VTI230317C001880002022-07-22 8:52AM EST188.0023.9032.0032.500.00--483.84%
VTI230317C001900002022-08-03 1:13PM EST190.0028.2030.5030.900.00-1182.12%
VTI230317C001910002022-07-15 2:59PM EST191.0017.3029.7030.200.00--1081.32%
VTI230317C001920002022-07-21 12:06PM EST192.0020.8029.0029.700.00--1081.05%
VTI230317C001930002022-08-01 8:39AM EST193.0022.1028.1028.700.00--779.50%
VTI230317C001970002022-07-21 2:03PM EST197.0017.5025.2025.800.00--176.39%
VTI230317C001980002022-08-01 8:37AM EST198.0020.1024.5025.000.00--275.48%
VTI230317C001990002022-08-01 8:44AM EST199.0019.5623.8024.400.00--1574.91%
VTI230317C002000002022-07-21 2:08PM EST200.0015.8023.2023.600.00--274.13%
VTI230317C002050002022-08-10 1:35PM EST205.0019.4619.8020.20+4.06+26.36%-470.31%
VTI230317C002100002022-08-10 1:33PM EST210.0016.0516.6017.20+1.75+12.24%103666.93%
VTI230317C002150002022-08-11 8:42AM EST215.0014.1513.4014.10+2.45+20.94%11762.71%
VTI230317C002200002022-08-10 8:30AM EST220.0010.4011.0011.40+1.44+16.07%13459.81%
VTI230317C002250002022-08-11 10:00AM EST225.009.408.609.00+2.05+27.89%274856.59%
VTI230317C002300002022-08-10 11:52AM EST230.006.256.606.90+1.19+23.52%24053.69%
VTI230317C002350002022-07-28 10:06AM EST235.002.644.905.200.00--451.11%
VTI230317C002400002022-08-11 9:52AM EST240.004.003.503.80+2.40+150.00%5749.41%
VTI230317C002450002022-08-02 12:30PM EST245.001.802.452.700.00-61947.31%
VTI230317C002500002022-08-11 1:13PM EST250.001.801.651.90+0.67+59.29%1245.69%
VTI230317C002550002022-08-08 8:48AM EST255.001.001.101.300.00--144.21%
VTI230317C002600002022-08-01 10:46AM EST260.000.600.700.900.00--243.24%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI230317P001000002022-08-01 2:40PM EST100.000.450.000.750.00--297.36%
VTI230317P001200002022-08-01 11:59AM EST120.001.050.351.000.00--382.62%
VTI230317P001250002022-07-15 2:55PM EST125.001.850.501.150.00--180.08%
VTI230317P001300002022-07-27 11:26AM EST130.001.550.651.300.00--377.12%
VTI230317P001350002022-07-18 2:37PM EST135.002.500.851.500.00--174.59%
VTI230317P001400002022-07-28 9:35AM EST140.002.121.401.550.00--272.83%
VTI230317P001450002022-08-08 1:54PM EST145.001.951.651.800.00--369.98%
VTI230317P001500002022-08-10 2:01PM EST150.002.001.952.10-0.33-14.16%-267.26%
VTI230317P001550002022-08-05 11:08AM EST155.002.802.302.450.00--164.56%
VTI230317P001600002022-07-29 9:11AM EST160.003.212.752.900.00--562.20%
VTI230317P001650002022-08-11 12:14PM EST165.003.253.203.40-0.45-12.16%1259.51%
VTI230317P001700002022-08-08 1:46PM EST170.004.403.804.000.00-11757.09%
VTI230317P001750002022-08-10 9:21AM EST175.004.664.404.60-0.39-7.72%1011554.16%
VTI230317P001780002022-07-27 11:54AM EST178.007.404.805.100.00--1452.61%
VTI230317P001790002022-07-27 11:55AM EST179.007.705.005.300.00--2152.28%
VTI230317P001800002022-08-10 9:20AM EST180.005.505.205.40-2.40-30.38%402751.70%
VTI230317P001810002022-07-15 10:08AM EST181.0010.605.305.600.00--1151.09%
VTI230317P001830002022-08-01 11:17AM EST183.006.805.705.900.00--750.01%
VTI230317P001840002022-08-10 1:28PM EST184.006.095.906.10-0.65-9.64%-049.98%
VTI230317P001900002022-08-10 11:19AM EST190.007.307.107.30-7.30-50.00%-246.56%
VTI230317P001920002022-07-15 11:33AM EST192.0014.607.507.800.00--145.59%
VTI230317P001940002022-07-29 8:30AM EST194.009.948.008.300.00--444.48%
VTI230317P001950002022-07-21 11:56AM EST195.0012.488.208.500.00--243.70%
VTI230317P001980002022-07-20 10:51AM EST198.0013.959.009.300.00--241.89%
VTI230317P002000002022-08-01 12:03PM EST200.0011.509.609.900.00--2540.74%
VTI230317P002050002022-07-29 9:48AM EST205.0013.3011.1011.500.00--237.48%
VTI230317P002100002022-08-08 1:29PM EST210.0014.8012.9013.300.00-23933.70%
VTI230317P002150002022-08-10 12:33PM EST215.0015.4014.9015.30-1.50-8.88%-1628.94%
VTI230317P002200002022-08-10 10:13AM EST220.0017.7017.2017.70+17.70--122.73%
VTI230317P002250002022-08-11 9:47AM EST225.0019.1019.9020.30+19.10-220.00%
VTI230317P002300002022-08-11 9:47AM EST230.0022.0322.9023.30-4.17-15.92%210.00%
VTI230317P002500002022-07-25 9:06AM EST250.0052.2038.5039.100.00--10.00%