S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
Log in
NYSEARCA:VTI

Vanguard Total Stock Market Index Fund ETF Shares Options Chain and Prices

$206.27
+2.29 (+1.12 %)
(As of 02/24/2021 12:00 AM ET)
Add
Today's Range
$202.78
Now: $206.27
$206.48
50-Day Range
$193.99
MA: $201.33
$207.49
52-Week Range
$109.49
Now: $206.27
$208.39
Volume3.69 million shs
Average Volume4.42 million shs
Market Capitalization$218.91 billion
P/E RatioN/A
Dividend Yield1.36%
BetaN/A

Options Chain

Vanguard Total Stock Market Index Fund ETF Shares (NYSEARCA:VTI) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$250.00$0.125Call0006
(+0)
0.3636720.0196840
3/19/2021$245.00$0.125Call0000
(+0)
0.330280.0209880
3/19/2021$240.00$0.125Call0000
(+0)
0.2960940.0227370
3/19/2021$235.00$0.125Call00031
(+0)
0.2607550.0250480
3/19/2021$230.00$0.025Call0004
(+0)
0.179153
(-0.012099)
0.0082320
3/19/2021$225.00$0.025Call000437
(+0)
0.147183
(-0.013106)
0.0098130
3/19/2021$220.00$0.100Call50500707
(-7)
0.140433
(-0.009274)
0.035168
3/19/2021$215.00$0.325Call82266595
(+38)
0.129083
(-0.009054)
0.10339123
3/19/2021$210.00$1.475Call265185681016
(+47)
0.142698
(-0.005161)
0.3149527
3/19/2021$205.00$4.200Call48285492
(+6)
0.17126
(-0.002537)
0.56576424
3/19/2021$200.00$8.100Call58283548
(-4)
0.208766
(-0.000271)
0.7309229
3/19/2021$195.00$12.250Call40040277
(+0)
0.226951
(-0.016597)
0.8449622
3/19/2021$190.00$17.050Call000206
(+2)
0.274475
(-0.002621)
0.8901270
3/19/2021$185.00$21.700Call101237
(+0)
0.290834
(-0.019207)
0.9366761
3/19/2021$180.00$26.750Call312213
(-3)
0.355985
(+0.009062)
0.9417192
3/19/2021$175.00$31.550Call100188
(+0)
0.371369
(+0.00824)
0.9648781
3/19/2021$174.00$32.550Call00031
(+0)
0.382096
(+0.058257)
0.9657660
3/19/2021$173.00$33.550Call00021
(+0)
0.3928470.9666110
3/19/2021$172.00$34.550Call0003
(+0)
0.4036240.9674160
3/19/2021$171.00$35.600Call00050
(+0)
0.427295
(+0.092917)
0.9642330
3/19/2021$170.00$36.500Call000151
(-10)
0.410662
(+0.00378)
0.9730540
3/19/2021$169.00$37.400Call000602
(+0)
0.3838340.9828570
3/19/2021$168.00$38.450Call00049
(+0)
0.4145
(+0.013705)
0.9785430
3/19/2021$167.00$39.600Call00053
(+0)
0.471818
(+0.032103)
0.9673010
3/19/2021$166.00$40.850Call00029
(+0)
0.539642
(+0.076435)
0.9526630
3/19/2021$165.00$41.300Call00077
(+0)
0.347605
(-0.044727)
0.9953690
3/19/2021$164.00$42.400Call00060
(+0)
0.433606
(+0.116587)
0.9846690
3/19/2021$163.00$43.500Call00030
(+0)
0.485484
(+0.160367)
0.9768680
3/19/2021$162.00$44.500Call0002
(+0)
0.496328
(+0.001218)
0.9773310
3/19/2021$161.00$45.350Call00026
(+0)
0.433055
(+0.033001)
0.9901990
3/19/2021$160.00$46.500Call00027
(+0)
0.518147
(+0.052585)
0.978210
3/19/2021$159.00$47.500Call0000
(+0)
0.529124
(+0.110333)
0.9786260
3/19/2021$158.00$48.350Call0001
(+0)
0.462133
(+0.095891)
0.9907690
3/19/2021$157.00$49.450Call0000
(+0)
0.531838
(+0.054542)
0.9826280
3/19/2021$156.00$50.700Call0004
(+0)
0.62666
(+0.179439)
0.9681640
3/19/2021$155.00$51.200Call0004
(+0)
0
3/19/2021$154.00$52.500Call0001
(+0)
0.5847420.9805110
3/19/2021$153.00$53.300Call0000
(+0)
0.453021
(-0.023035)
0.9963640
3/19/2021$152.00$54.350Call0004
(+0)
0.521544
(-0.028512)
0.9917480
3/19/2021$151.00$55.050Call0004
(+0)
0
3/19/2021$150.00$56.250Call00054
(+0)
0
3/19/2021$149.00$57.400Call0002
(+0)
0.589453
(+0.070465)
0.9884620
3/19/2021$148.00$58.350Call0000
(+0)
0.562187
(-0.134197)
0.9923050
3/19/2021$147.00$59.850Call0007
(+0)
0.7818650.965940
3/19/2021$146.00$60.150Call0000
(+0)
0
3/19/2021$145.00$61.050Call0002
(+0)
0
3/19/2021$140.00$66.750Call0000
(+0)
0.844655
(+0.23814)
0.9734360
3/19/2021$135.00$71.450Call0000
(+0)
0.7811530.9880880
3/19/2021$130.00$76.200Call0000
(+0)
0
3/19/2021$125.00$81.450Call0000
(+0)
0.921853
(+0.018259)
0.9887030
3/19/2021$120.00$86.450Call0000
(+0)
0.992046
(+0.258176)
0.9892710
3/19/2021$115.00$91.800Call0000
(+0)
1.24467
(+0.149666)
0.978630
3/19/2021$110.00$96.200Call0000
(+0)
0
3/19/2021$105.00$101.650Call0000
(+0)
1.32897
(+0.417284)
0.985770
3/19/2021$100.00$106.150Call0000
(+0)
0
3/19/2021$95.00$111.700Call0000
(+0)
1.530190.9864660
3/19/2021$90.00$117.100Call0000
(+0)
1.816230.9796770
3/19/2021$85.00$120.600Call0000
(+0)
0
3/19/2021$250.00$43.500Put0000
(+0)
0
3/19/2021$245.00$38.400Put0000
(+0)
0
3/19/2021$240.00$33.700Put0000
(+0)
0
3/19/2021$235.00$28.700Put0000
(+0)
0
3/19/2021$230.00$23.550Put0001
(+0)
0
3/19/2021$225.00$18.850Put0001
(+0)
0.189371
(-0.000606)
-0.9678440
3/19/2021$220.00$13.850Put0001
(+0)
0.146683-0.9600950
3/19/2021$215.00$8.950Put0003
(+0)
0.117755
(-0.023312)
-0.9195610
3/19/2021$210.00$5.150Put21147
(+4)
0.138987
(-0.001255)
-0.6895872
3/19/2021$205.00$2.875Put15312704
(+5)
0.167452
(-0.002146)
-0.4333819
3/19/2021$200.00$1.725Put261013277
(+15)
0.20166
(-0.005584)
-0.2623779
3/19/2021$195.00$1.125Put22218385
(+51)
0.237364
(-0.004196)
-0.1652038
3/19/2021$190.00$0.750Put28250401
(+20)
0.271466
(+0.001781)
-0.1065578
3/19/2021$185.00$0.425Put35232445
(+9)
0.2945
(+0.001377)
-0.0622147
3/19/2021$180.00$0.300Put27261427
(+45)
0.322977
(-0.002568)
-0.0418042
3/19/2021$175.00$0.225Put101626
(+2)
0.362625
(-0.001982)
-0.0295651
3/19/2021$174.00$0.125Put000189
(+0)
0.335156
(-0.035319)
-0.0186680
3/19/2021$173.00$0.125Put000109
(+0)
0.345313
(-0.020866)
-0.0182820
3/19/2021$172.00$0.125Put000101
(+0)
0.354682
(-0.012622)
-0.0176950
3/19/2021$171.00$0.150Put1016
(+0)
0.375001-0.0198391
3/19/2021$170.00$0.125Put606182
(+0)
0.374738
(-0.035458)
-0.0168873
3/19/2021$169.00$0.000Put00024
(+0)
0.00
3/19/2021$168.00$0.000Put00018
(+0)
0.00
3/19/2021$167.00$0.000Put0005
(+0)
0.00
3/19/2021$166.00$0.000Put000531
(+0)
0.00
3/19/2021$165.00$0.225Put000330
(-10)
0.467903
(-0.015168)
-0.0234610
3/19/2021$164.00$0.000Put0004
(+0)
0.00
3/19/2021$163.00$0.000Put0003
(+0)
0.00
3/19/2021$162.00$0.000Put0005
(+0)
0.00
3/19/2021$161.00$0.000Put0001
(+0)
0.00
3/19/2021$160.00$0.175Put101172
(+0)
0.499153
(+0.028582)
-0.0175261
3/19/2021$159.00$0.125Put0002
(+0)
0.488216-0.0132680
3/19/2021$158.00$0.000Put0004
(+0)
0.00
3/19/2021$157.00$0.000Put0002
(+0)
0.00
3/19/2021$156.00$0.125Put0000
(+0)
0.52046-0.0125070
3/19/2021$155.00$0.125Put10192
(+0)
0.531146
(-0.072397)
-0.0122361
3/19/2021$154.00$0.100Put0002
(+0)
0.531204-0.0101430
3/19/2021$153.00$0.125Put00014
(+0)
0.553079-0.0117780
3/19/2021$152.00$0.100Put0007
(+0)
0.550735-0.009760
3/19/2021$151.00$0.100Put0005
(+0)
0.561673-0.0096520
3/19/2021$150.00$0.000Put0002612
(+0)
0.00
3/19/2021$149.00$0.100Put00032
(+0)
0.580423-0.0092170
3/19/2021$148.00$0.000Put0005
(+0)
0.00
3/19/2021$147.00$0.050Put0001083
(+0)
0.549173
(-0.040902)
-0.0051240
3/19/2021$146.00$0.075Put00029
(+0)
0.586687
(+0.003641)
-0.0070770
3/19/2021$145.00$0.050Put00030
(+0)
0.569606
(-0.024409)
-0.0049470
3/19/2021$140.00$0.025Put20274
(+0)
0.581636
(-0.011735)
-0.0026361
3/19/2021$135.00$0.050Put00053
(+0)
0.675626
(+0.001794)
-0.0041570
3/19/2021$130.00$0.050Put10155
(+0)
0.733637
(-0.023334)
-0.0039461
3/19/2021$125.00$0.050Put00018
(+0)
0.792336
(-0.023611)
-0.0036690
3/19/2021$120.00$0.050Put00094
(+0)
0.853111
(-0.023848)
-0.0034050
3/19/2021$115.00$0.125Put00023
(+0)
1.00458-0.0065990
3/19/2021$110.00$0.125Put00062
(+0)
1.07387-0.0061960
3/19/2021$105.00$0.125Put00014
(+0)
1.14661-0.0058270
3/19/2021$100.00$0.125Put00027
(+0)
1.22176-0.0054490
3/19/2021$95.00$0.125Put00010
(+0)
1.30132-0.005110
3/19/2021$90.00$0.125Put00025
(+0)
1.38522-0.0047910
3/19/2021$85.00$0.025Put0009
(+0)
1.25373
(-0.054425)
-0.0012020
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/25/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.