Singapore markets closed

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
218.60+1.69 (+0.78%)
As of 12:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI210521C001750002021-03-26 11:22AM EDT175.0029.5041.9042.900.00-120.00%
VTI210521C001800002021-03-29 10:38AM EDT180.0026.2138.0038.500.00-220.00%
VTI210521C001850002021-04-30 3:59PM EDT185.0032.2033.5034.200.00-204753.71%
VTI210521C001870002021-03-19 11:45AM EDT187.0019.8430.0032.600.00-2257.64%
VTI210521C001920002021-04-22 1:49PM EDT192.0024.2026.5027.200.00-31144.04%
VTI210521C001930002021-04-13 11:13AM EDT193.0022.1025.3026.300.00-5044.29%
VTI210521C001950002021-05-03 1:31PM EDT195.0023.0523.5024.200.00-1039.89%
VTI210521C001960002021-04-28 11:51AM EDT196.0022.1422.5023.300.00-1140.04%
VTI210521C001970002021-04-29 10:20AM EDT197.0021.8521.6022.300.00-1138.62%
VTI210521C001990002021-03-29 2:39PM EDT199.009.7818.9019.500.00--30.00%
VTI210521C002000002021-05-06 2:36PM EDT200.0019.0018.7019.30+3.35+21.41%46334.33%
VTI210521C002050002021-05-06 10:18AM EDT205.0011.5013.7014.200.00-8025.90%
VTI210521C002100002021-05-06 10:27AM EDT210.008.189.109.40+1.99+32.15%135920.53%
VTI210521C002150002021-05-07 11:33AM EDT215.005.074.705.00+1.87+58.44%44016.20%
VTI210521C002200002021-05-07 11:41AM EDT220.001.551.351.50+0.75+93.75%1821,03611.98%
VTI210521C002250002021-05-07 11:54AM EDT225.000.190.100.20+0.09+90.00%18010.62%
VTI210521C002300002021-05-05 12:19PM EDT230.000.040.000.050.00-2012.60%
VTI210521C002350002021-04-28 3:12PM EDT235.000.010.000.050.00-57716.99%
VTI210521C002400002021-04-19 12:37PM EDT240.000.040.000.050.00-3021.09%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTI210521P001300002021-04-20 3:41PM EDT130.000.050.000.250.00--0109.96%
VTI210521P001350002021-04-20 3:41PM EDT135.000.050.000.250.00--3102.73%
VTI210521P001400002021-04-20 3:42PM EDT140.000.050.000.250.00--595.70%
VTI210521P001450002021-05-04 3:42PM EDT145.000.050.000.250.00-11088.87%
VTI210521P001500002021-05-04 3:43PM EDT150.000.040.000.250.00-21082.23%
VTI210521P001550002021-05-04 3:53PM EDT155.000.050.000.250.00-2975.98%
VTI210521P001600002021-04-20 3:36PM EDT160.000.100.000.250.00-4769.63%
VTI210521P001650002021-04-29 10:14AM EDT165.000.050.000.250.00-111563.57%
VTI210521P001700002021-05-04 10:04AM EDT170.000.050.000.500.00-21264.01%
VTI210521P001750002021-04-22 1:32PM EDT175.000.050.000.250.00-1651.76%
VTI210521P001800002021-05-04 3:30PM EDT180.000.150.000.250.00-6051.37%
VTI210521P001850002021-04-27 3:41PM EDT185.000.150.050.250.00-15745.22%
VTI210521P001870002021-04-16 1:26PM EDT187.000.230.000.250.00-1742.77%
VTI210521P001880002021-04-14 2:14PM EDT188.000.350.000.300.00-224243.02%
VTI210521P001890002021-03-29 12:00AM EDT189.002.100.050.000.00--012.50%
VTI210521P001900002021-04-30 9:30AM EDT190.000.100.050.15-0.05-33.33%101035.79%
VTI210521P001910002021-04-23 10:37AM EDT191.000.310.000.300.00-1039.26%
VTI210521P001920002021-04-19 10:12AM EDT192.000.500.000.350.00-13539.21%
VTI210521P001930002021-04-21 9:30AM EDT193.000.550.000.350.00-1837.94%
VTI210521P001940002021-05-04 1:10PM EDT194.000.300.050.350.00-1036.67%
VTI210521P001950002021-05-06 11:38AM EDT195.000.270.050.400.00-18336.43%
VTI210521P001960002021-04-29 12:29PM EDT196.000.300.050.450.00-2036.06%
VTI210521P001970002021-04-23 1:52PM EDT197.000.360.050.450.00-21434.72%
VTI210521P001980002021-04-23 2:30PM EDT198.000.450.100.500.00-31134.25%
VTI210521P001990002021-04-29 12:53PM EDT199.000.400.100.500.00-11232.91%
VTI210521P002000002021-05-05 3:25PM EDT200.000.240.100.25-0.16-40.00%1027.00%
VTI210521P002050002021-05-07 11:03AM EDT205.000.300.200.30-0.30-50.00%10021.73%
VTI210521P002100002021-05-07 11:59AM EDT210.000.550.500.60-0.55-50.00%3645518.67%
VTI210521P002150002021-05-07 11:42AM EDT215.001.101.051.20-0.90-45.00%4626314.93%
VTI210521P002200002021-05-07 11:39AM EDT220.002.652.552.85-1.45-35.37%12011.72%
VTI210521P002250002021-04-27 3:54PM EDT225.007.206.206.700.00-1311.94%
VTI210521P002350002021-04-19 12:00AM EDT235.0020.2515.8018.300.00--240.27%
VTI210521P002500002021-04-30 1:53PM EDT250.0033.0031.0032.400.00-1149.76%