U.S. Markets open in 7 hrs 7 mins

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
167.20-5.73 (-3.31%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI201120C001300002020-09-24 3:58PM EDT130.0035.1739.5041.400.00--2102.20%
VTI201120C001350002020-09-21 1:33PM EDT135.0031.3535.5036.600.00--297.45%
VTI201120C001400002020-09-21 1:33PM EDT140.0026.8030.4031.800.00-11086.89%
VTI201120C001500002020-09-24 10:19AM EDT150.0017.6021.6022.700.00-1673.03%
VTI201120C001550002020-09-25 11:58AM EDT155.0016.5017.3018.200.00-4565.47%
VTI201120C001590002020-09-21 12:13AM EDT159.0012.8514.3015.000.00--561.43%
VTI201120C001600002020-09-30 3:04PM EDT160.0014.0513.0014.20+0.55+4.07%12158.48%
VTI201120C001610002020-09-21 12:13AM EDT161.0013.1012.8013.600.00--259.63%
VTI201120C001630002020-09-21 3:27PM EDT163.008.8511.3012.100.00--557.21%
VTI201120C001640002020-09-21 2:05PM EDT164.007.8510.6011.400.00-51956.20%
VTI201120C001650002020-09-25 10:41AM EDT165.009.399.9010.600.00-1154.80%
VTI201120C001660002020-09-21 11:06AM EDT166.006.699.2010.000.00--153.91%
VTI201120C001680002020-09-23 12:08PM EDT168.006.507.908.600.00--351.54%
VTI201120C001690002020-09-21 12:13AM EDT169.007.407.307.800.00-1250.05%
VTI201120C001700002020-09-30 3:29PM EDT170.006.506.607.20+0.20+3.17%23250.54%
VTI201120C001710002020-09-28 3:49PM EDT171.006.205.906.60+0.01+0.16%1849.41%
VTI201120C001720002020-09-25 3:33PM EDT172.005.345.506.100.00-21148.78%
VTI201120C001730002020-09-30 1:34PM EDT173.005.604.805.40+0.96+20.69%181846.79%
VTI201120C001740002020-09-28 9:30AM EDT174.004.194.405.000.00-83846.51%
VTI201120C001750002020-09-30 2:46PM EDT175.004.163.904.50-0.04-0.95%94845.47%
VTI201120C001760002020-09-28 9:30AM EDT176.004.203.504.00+1.10+35.48%3544.28%
VTI201120C001770002020-09-30 9:52AM EDT177.003.003.103.60-0.10-3.23%13543.57%
VTI201120C001780002020-09-24 9:39AM EDT178.001.112.703.200.00-2342.70%
VTI201120C001790002020-09-28 3:31PM EDT179.002.302.252.750.00-14441.31%
VTI201120C001800002020-09-30 10:40AM EDT180.002.301.952.35+0.40+21.05%13940.04%
VTI201120C001810002020-09-29 11:06AM EDT181.001.701.802.100.00-101239.71%
VTI201120C001820002020-09-23 12:57PM EDT182.001.301.551.800.00-21438.82%
VTI201120C001830002020-09-30 12:55PM EDT183.001.431.301.55+0.43+43.00%11338.12%
VTI201120C001840002020-09-22 11:29AM EDT184.000.871.101.350.00--137.68%
VTI201120C001850002020-09-29 10:08AM EDT185.000.900.951.150.00-61837.06%
VTI201120C001860002020-09-21 12:13AM EDT186.000.800.751.050.00-1237.31%
VTI201120C001870002020-09-21 12:13AM EDT187.000.920.650.900.00--636.87%
VTI201120C001900002020-09-24 10:09AM EDT190.000.350.350.550.00-13135.67%
VTI201120C001950002020-09-21 3:55PM EDT195.000.150.150.400.00--138.23%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI201120P001200002020-09-28 9:30AM EDT120.000.300.000.450.00-11167.38%
VTI201120P001250002020-09-21 11:55AM EDT125.000.600.050.450.00--061.23%
VTI201120P001300002020-09-28 12:22PM EDT130.000.400.000.600.00-1655.91%
VTI201120P001350002020-09-24 3:20PM EDT135.000.600.150.700.00-63552.25%
VTI201120P001400002020-09-28 9:30AM EDT140.000.850.650.900.00-61651.61%
VTI201120P001450002020-09-28 10:01AM EDT145.001.251.001.250.00-132850.00%
VTI201120P001500002020-09-29 12:34PM EDT150.001.881.551.800.00-519846.95%
VTI201120P001550002020-09-25 2:35PM EDT155.002.602.252.600.00-23744.01%
VTI201120P001600002020-09-30 2:47PM EDT160.003.503.203.60-0.20-5.41%11340.21%
VTI201120P001610002020-09-22 11:39AM EDT161.005.333.503.800.00--139.15%
VTI201120P001620002020-09-21 12:09PM EDT162.006.003.704.100.00--1038.64%
VTI201120P001640002020-09-25 10:25AM EDT164.004.204.204.60-2.65-38.69%19736.60%
VTI201120P001650002020-09-28 11:41AM EDT165.004.704.504.90-0.40-7.84%11235.69%
VTI201120P001670002020-09-25 11:56AM EDT167.008.005.105.500.00-1333.47%
VTI201120P001680002020-09-23 12:57PM EDT168.007.525.405.900.00-2332.73%
VTI201120P001690002020-09-29 3:37PM EDT169.005.735.806.30-0.91-13.70%2631.80%
VTI201120P001700002020-09-29 3:36PM EDT170.007.006.206.600.00-31430.08%