Singapore markets closed

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
187.52-0.07 (-0.04%)
At close: 4:00PM EST

187.94 +0.42 (0.22%)
Before hours: 4:20AM EST

In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI201218C000700002020-09-24 2:42PM EST70.0094.90105.10107.500.00-100.00%
VTI201218C000750002020-07-09 3:57PM EST75.0077.500.000.000.00-100.00%
VTI201218C000800002020-09-24 2:43PM EST80.0084.9095.1098.000.00-140.00%
VTI201218C000900002020-08-12 2:48PM EST90.0081.3678.6080.700.00-100.00%
VTI201218C000950002020-11-06 10:40AM EST95.0083.9090.9093.400.00-11160.16%
VTI201218C001000002020-11-11 3:01PM EST100.0081.7085.3088.700.00-1054158.59%
VTI201218C001050002020-08-10 8:53AM EST105.0065.5566.1068.700.00-180.00%
VTI201218C001150002020-07-02 2:51PM EST115.0045.0049.6053.000.00-110.00%
VTI201218C001200002020-07-20 10:47AM EST120.0045.4050.8053.800.00-50350.00%
VTI201218C001250002020-11-24 3:38PM EST125.0062.7060.7063.300.00-42100.29%
VTI201218C001290002020-07-09 3:57PM EST129.0028.300.000.000.00-10100.00%
VTI201218C001300002020-09-24 2:58PM EST130.0035.8746.4047.800.00-2230.00%
VTI201218C001320002020-07-09 3:57PM EST132.0025.800.000.000.00-440.00%
VTI201218C001330002020-09-09 2:50PM EST133.0039.9043.7046.800.00-110.00%
VTI201218C001350002020-07-22 9:54AM EST135.0032.9437.6039.100.00-25410.00%
VTI201218C001360002020-09-23 2:40PM EST136.0030.9041.0042.100.00--10.00%
VTI201218C001370002020-07-09 3:57PM EST137.0015.890.000.000.00--100.00%
VTI201218C001380002020-07-09 3:57PM EST138.0019.200.000.000.00-10120.00%
VTI201218C001390002020-07-09 3:57PM EST139.0013.790.000.000.00--10.00%
VTI201218C001400002020-11-03 2:06PM EST140.0032.6345.4048.300.00-161076.47%
VTI201218C001410002020-10-21 8:58AM EST141.0036.420.000.000.00-26260.00%
VTI201218C001420002020-07-09 3:57PM EST142.0021.610.000.000.00-8160.00%
VTI201218C001430002020-08-26 9:39AM EST143.0033.8024.8025.300.00-1310.00%
VTI201218C001440002020-07-09 3:57PM EST144.0024.410.000.000.00-1120.00%
VTI201218C001450002020-11-20 3:47PM EST145.0039.0041.7043.200.00-102666.87%
VTI201218C001460002020-11-25 3:40PM EST146.0041.6041.0042.10+13.80+49.64%103763.23%
VTI201218C001470002020-11-16 9:58AM EST147.0037.4039.6041.200.00-15563.97%
VTI201218C001480002020-09-15 9:05AM EST148.0027.3230.6031.500.00-6270.00%
VTI201218C001490002020-11-25 3:48PM EST149.0038.6037.8038.70+19.20+98.97%102347.56%
VTI201218C001500002020-11-10 9:42AM EST150.0037.2036.4037.90+5.80+18.47%212852.88%
VTI201218C001510002020-07-09 3:57PM EST151.0018.800.000.000.00-1150.00%
VTI201218C001520002020-11-18 2:44PM EST152.0033.2035.2035.700.00-122643.99%
VTI201218C001530002020-10-30 9:42AM EST153.0017.0034.1034.800.00-21346.24%
VTI201218C001540002020-09-11 2:10PM EST154.0018.7924.7025.900.00-1280.00%
VTI201218C001550002020-11-18 1:06PM EST155.0030.8232.3032.800.00-310143.75%
VTI201218C001560002020-10-23 2:06PM EST156.0022.4527.2028.400.00-8730.00%
VTI201218C001600002020-11-25 2:10PM EST160.0027.4027.3027.90-0.29-1.05%136239.99%
VTI201218C001650002020-11-25 10:32AM EST165.0022.3122.5023.00-0.59-2.58%647235.45%
VTI201218C001700002020-11-25 2:10PM EST170.0017.6817.7018.10-0.62-3.39%1545230.27%
VTI201218C001750002020-11-25 1:23PM EST175.0013.2013.0013.40-0.45-3.30%2760926.59%
VTI201218C001800002020-11-25 3:59PM EST180.008.708.608.90-0.30-3.33%365922.71%
VTI201218C001850002020-11-25 2:35PM EST185.004.754.604.90-0.15-3.06%2755119.17%
VTI201218C001900002020-11-25 3:15PM EST190.001.951.751.95-0.10-4.88%311,06116.38%
VTI201218C001950002020-11-25 3:10PM EST195.000.500.400.60-0.09-15.25%2332615.72%
VTI201218C002000002020-11-25 11:54AM EST200.000.150.150.200.00-3954116.75%
VTI201218C002050002020-11-10 2:38PM EST205.000.120.050.150.00-344220.46%
VTI201218C002100002020-11-25 3:05PM EST210.000.050.000.100.00-23623.24%
VTI201218C002150002020-09-25 12:14PM EST215.000.100.000.200.00-10010030.47%
VTI201218C002200002020-11-17 10:52AM EST220.000.050.000.100.00--130.96%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI201218P000700002020-07-10 2:58PM EST70.000.250.000.400.00-2281177.34%
VTI201218P000750002020-07-13 2:06PM EST75.000.300.000.350.00-16162.89%
VTI201218P000800002020-10-01 1:15PM EST80.000.100.000.300.00-17149.22%
VTI201218P000850002020-09-03 9:23AM EST85.000.200.000.250.00-1101136.13%
VTI201218P000900002020-07-01 1:50PM EST90.000.770.100.700.00-215149.51%
VTI201218P000950002020-09-28 10:20AM EST95.000.240.050.350.00-134125.98%
VTI201218P001000002020-10-22 9:37AM EST100.000.040.000.100.00-15598.83%
VTI201218P001050002020-10-29 12:43PM EST105.000.300.000.150.00-12796.09%
VTI201218P001100002020-10-22 9:38AM EST110.000.150.000.150.00-115689.06%
VTI201218P001150002020-11-10 11:11AM EST115.000.100.000.100.00-19578.52%
VTI201218P001200002020-11-02 9:30AM EST120.000.550.000.150.00-115475.78%
VTI201218P001250002020-11-24 10:43AM EST125.000.050.000.100.00-130066.02%
VTI201218P001260002020-09-08 12:38PM EST126.001.450.000.650.00-102483.98%
VTI201218P001270002020-10-07 12:59PM EST127.000.470.000.000.00-21225.00%
VTI201218P001280002020-09-28 8:30AM EST128.000.950.801.100.00-11199.41%
VTI201218P001290002020-07-13 10:42AM EST129.003.201.551.800.00-10111.60%
VTI201218P001300002020-11-24 12:32PM EST130.000.050.000.100.00-114660.35%
VTI201218P001310002020-07-09 3:57PM EST131.004.700.000.000.00--125.00%
VTI201218P001320002020-11-12 1:53PM EST132.000.150.000.150.00-12160.94%
VTI201218P001330002020-11-24 11:26AM EST133.000.070.000.150.00-12259.77%
VTI201218P001340002020-08-27 12:54PM EST134.001.801.351.600.00-21499.27%
VTI201218P001350002020-11-09 1:35PM EST135.000.110.000.150.00-313557.42%
VTI201218P001360002020-10-27 1:09PM EST136.000.730.000.150.00-1456.25%
VTI201218P001370002020-09-21 11:26AM EST137.002.100.151.650.00-83283.64%
VTI201218P001380002020-07-09 3:57PM EST138.008.500.000.000.00-15125.00%
VTI201218P001390002020-11-04 9:33AM EST139.000.790.000.150.00-57652.93%
VTI201218P001400002020-11-25 3:25PM EST140.000.060.050.15-0.04-40.00%342853.71%
VTI201218P001410002020-06-15 8:50AM EST141.0010.275.005.400.00-134129.66%
VTI201218P001420002020-11-24 10:38AM EST142.000.150.000.200.00-21351.37%
VTI201218P001430002020-11-04 12:00PM EST143.000.500.000.150.00-12753.32%
VTI201218P001440002020-11-16 12:50PM EST144.000.150.000.150.00-18952.15%
VTI201218P001450002020-11-20 3:55PM EST145.000.150.000.150.00-414050.98%
VTI201218P001460002020-11-09 10:09AM EST146.000.350.000.150.00-1049.71%
VTI201218P001470002020-11-23 9:30AM EST147.000.100.000.150.00-18048.54%
VTI201218P001480002020-11-25 3:26PM EST148.000.030.000.15-1.12-97.39%11647.36%
VTI201218P001490002020-11-20 11:04AM EST149.000.100.000.100.00-102343.56%
VTI201218P001500002020-11-25 3:27PM EST150.000.120.100.15-0.01-7.69%272345.02%
VTI201218P001510002020-11-24 11:35AM EST151.000.130.000.200.00-211546.00%
VTI201218P001520002020-11-23 9:30AM EST152.000.150.000.200.00-15044.82%
VTI201218P001530002020-11-24 11:34AM EST153.000.150.050.200.00-17543.60%
VTI201218P001540002020-11-20 11:04AM EST154.000.200.100.250.00-105444.09%
VTI201218P001550002020-11-24 12:22PM EST155.000.200.150.200.00-19941.21%
VTI201218P001560002020-11-24 1:52PM EST156.000.150.050.300.00-18043.07%
VTI201218P001600002020-11-24 3:43PM EST160.000.300.150.300.00-944438.14%
VTI201218P001650002020-11-25 2:35PM EST165.000.320.300.35-0.03-8.57%515733.06%
VTI201218P001700002020-11-25 3:21PM EST170.000.400.400.50-0.13-24.53%3822429.15%
VTI201218P001750002020-11-25 2:58PM EST175.000.760.650.85-0.13-14.61%4155426.29%
VTI201218P001800002020-11-25 3:58PM EST180.001.201.201.30-0.23-16.08%1512322.12%
VTI201218P001850002020-11-25 3:58PM EST185.002.302.302.35-0.22-8.73%2733618.99%
VTI201218P001900002020-11-25 3:20PM EST190.004.474.304.50-0.12-2.61%18516.80%
VTI201218P001950002020-09-08 1:34PM EST195.0027.1019.6020.500.00-21185.77%
VTI201218P002000002020-09-08 2:47PM EST200.0032.0023.7025.400.00-3193.04%
VTI201218P002050002020-11-09 10:07AM EST205.0020.1019.5023.700.00-101055.52%
VTI201218P002100002020-11-03 10:55AM EST210.0037.6022.1023.600.00-1039.19%