Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD
Vanguard Mega Cap Growth Index Fund (MGK)
313.91
+2.55
+(0.82%)
At close: 4:00:00 PM EDT
305.24
-8.67
(-2.76%)
After hours: 6:13:33 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGK250417C00215000 | 3/7/2025 10:30 AM | 215 | 107.53 | 98.10 | 101.30 | 0.00 | 0.00% | 8 | 0 | 100.73% |
MGK250417C00230000 | 10/3/2024 10:13 AM | 230 | 93.92 | 95.60 | 99.50 | 0.00 | 0.00% | - | 0 | 193.24% |
MGK250417C00240000 | 3/11/2025 3:07 PM | 240 | 75.39 | 73.20 | 76.20 | 0.00 | 0.00% | - | 2 | 75.39% |
MGK250417C00250000 | 3/11/2025 11:14 AM | 250 | 62.74 | 63.30 | 66.30 | 0.00 | 0.00% | 1 | 5 | 67.41% |
MGK250417C00260000 | 2/27/2025 11:57 AM | 260 | 81.40 | 47.90 | 50.50 | 0.00 | 0.00% | 6 | 6 | 0.00% |
MGK250417C00270000 | 1/22/2025 2:22 PM | 270 | 87.23 | 78.90 | 81.70 | 0.00 | 0.00% | 2 | 7 | 230.69% |
MGK250417C00275000 | 10/16/2024 2:32 PM | 275 | 57.90 | 61.40 | 65.10 | 0.00 | 0.00% | 1 | 1 | 167.32% |
MGK250417C00280000 | 3/31/2025 10:08 AM | 280 | 25.29 | 33.70 | 36.70 | 0.00 | 0.00% | 1 | 14 | 54.38% |
MGK250417C00285000 | 9/26/2024 1:39 PM | 285 | 48.30 | 51.60 | 55.60 | 0.00 | 0.00% | - | 0 | 150.17% |
MGK250417C00290000 | 12/31/2024 2:06 PM | 290 | 59.30 | 64.50 | 67.10 | 0.00 | 0.00% | 10 | 18 | 211.93% |
MGK250417C00295000 | 4/2/2025 10:33 AM | 295 | 19.10 | 20.10 | 22.70 | 6.60 | 52.80% | 14 | 15 | 42.05% |
MGK250417C00300000 | 3/19/2025 3:05 PM | 300 | 21.10 | 16.40 | 18.30 | 0.00 | 0.00% | 5 | 16 | 38.31% |
MGK250417C00305000 | 4/1/2025 11:44 AM | 305 | 10.40 | 10.70 | 13.60 | 0.00 | 0.00% | 1 | 2 | 32.52% |
MGK250417C00310000 | 4/1/2025 10:51 AM | 310 | 7.11 | 8.80 | 10.00 | 0.00 | 0.00% | 4 | 15 | 30.29% |
MGK250417C00315000 | 4/2/2025 12:24 PM | 315 | 6.23 | 5.10 | 6.90 | 2.03 | 48.33% | 2 | 11 | 28.30% |
MGK250417C00320000 | 4/2/2025 1:15 PM | 320 | 4.44 | 2.55 | 4.40 | 1.58 | 55.24% | 4 | 38 | 26.55% |
MGK250417C00325000 | 4/2/2025 10:23 AM | 325 | 2.00 | 0.40 | 2.35 | 0.63 | 45.99% | 2 | 125 | 24.10% |
MGK250417C00330000 | 4/2/2025 3:46 PM | 330 | 0.95 | 0.65 | 1.40 | 0.28 | 41.79% | 6 | 32 | 24.24% |
MGK250417C00335000 | 4/2/2025 3:35 PM | 335 | 0.40 | 0.25 | 0.95 | -0.40 | -50.00% | 11 | 25 | 25.61% |
MGK250417C00340000 | 4/2/2025 2:05 PM | 340 | 0.20 | 0.05 | 0.50 | -0.10 | -33.33% | 1 | 30 | 25.32% |
MGK250417C00345000 | 3/28/2025 3:50 PM | 345 | 0.32 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 24 | 37.20% |
MGK250417C00350000 | 3/25/2025 12:55 PM | 350 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 68 | 32.18% |
MGK250417C00355000 | 4/2/2025 12:37 PM | 355 | 0.15 | 0.00 | 0.15 | -0.42 | -73.68% | 2 | 37 | 28.71% |
MGK250417C00360000 | 3/31/2025 9:30 AM | 360 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 41.91% |
MGK250417C00365000 | 3/31/2025 10:07 AM | 365 | 0.10 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 4 | 46.92% |
MGK250417C00370000 | 3/25/2025 12:30 PM | 370 | 0.15 | 0.00 | 2.20 | 0.00 | 0.00% | 3 | 10 | 52.42% |
MGK250417C00375000 | 4/1/2025 1:37 PM | 375 | 0.03 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 20 | 55.62% |
MGK250417C00380000 | 2/28/2025 3:56 PM | 380 | 0.25 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 22 | 58.74% |
MGK250417C00385000 | 10/18/2024 10:05 AM | 385 | 1.77 | 0.85 | 2.55 | 0.00 | 0.00% | 2 | 2 | 68.19% |
MGK250417C00395000 | 1/24/2025 10:04 AM | 395 | 1.55 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 1 | 65.36% |
MGK250417C00400000 | 1/27/2025 1:05 PM | 400 | 0.52 | 0.00 | 2.25 | 0.00 | 0.00% | - | 1 | 70.85% |
MGK250417C00450000 | 10/28/2024 9:38 AM | 450 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 95.65% |
MGK250417C00455000 | 10/28/2024 9:38 AM | 455 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 97.95% |
MGK250417C00470000 | 12/17/2024 12:27 PM | 470 | 0.50 | 0.00 | 2.00 | 0.00 | 0.00% | - | 17 | 103.35% |
MGK250417C00475000 | 12/17/2024 12:27 PM | 475 | 0.55 | 0.00 | 2.50 | 0.00 | 0.00% | - | 4 | 109.72% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGK250417P00240000 | 3/18/2025 10:12 AM | 240 | 0.35 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 4 | 80.27% |
MGK250417P00245000 | 10/22/2024 11:01 AM | 245 | 1.91 | 0.00 | 3.00 | 0.00 | 0.00% | - | 1 | 81.01% |
MGK250417P00250000 | 12/18/2024 3:09 PM | 250 | 1.07 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 1 | 73.54% |
MGK250417P00255000 | 8/23/2024 3:33 PM | 255 | 3.89 | 1.10 | 4.80 | 0.00 | 0.00% | 2 | 2 | 84.51% |
MGK250417P00260000 | 4/2/2025 12:48 PM | 260 | 0.20 | 0.00 | 0.70 | -0.15 | -42.86% | 2 | 3 | 54.98% |
MGK250417P00270000 | 1/6/2025 10:37 AM | 270 | 0.97 | 0.00 | 1.85 | 0.00 | 0.00% | 5 | 5 | 58.26% |
MGK250417P00275000 | 3/28/2025 3:50 PM | 275 | 0.75 | 0.10 | 0.85 | 0.00 | 0.00% | 2 | 3 | 43.24% |
MGK250417P00285000 | 3/7/2025 11:15 AM | 285 | 2.34 | 0.35 | 1.10 | 0.00 | 0.00% | 18 | 4 | 36.30% |
MGK250417P00290000 | 4/1/2025 10:21 AM | 290 | 2.50 | 0.75 | 1.35 | 0.00 | 0.00% | 1 | 268 | 33.36% |
MGK250417P00295000 | 3/28/2025 2:47 PM | 295 | 3.09 | 1.35 | 2.75 | 0.00 | 0.00% | 1 | 7 | 36.61% |
MGK250417P00300000 | 3/28/2025 12:15 PM | 300 | 3.70 | 1.60 | 2.60 | 0.00 | 0.00% | 1 | 48 | 29.72% |
MGK250417P00305000 | 3/25/2025 10:32 AM | 305 | 1.75 | 2.80 | 3.80 | 0.00 | 0.00% | 5 | 46 | 28.71% |
MGK250417P00310000 | 3/28/2025 11:57 AM | 310 | 7.00 | 4.20 | 5.00 | 0.00 | 0.00% | 1 | 61 | 26.01% |
MGK250417P00315000 | 3/28/2025 1:02 PM | 315 | 10.35 | 6.00 | 7.00 | 0.00 | 0.00% | 1 | 11 | 24.52% |
MGK250417P00320000 | 3/28/2025 1:01 PM | 320 | 13.67 | 8.10 | 9.60 | 0.00 | 0.00% | 1 | 8 | 22.96% |
MGK250417P00325000 | 3/20/2025 1:14 PM | 325 | 12.30 | 11.20 | 13.10 | 0.00 | 0.00% | 1 | 3 | 22.46% |
MGK250417P00330000 | 3/13/2025 10:51 AM | 330 | 21.36 | 15.80 | 17.30 | 0.00 | 0.00% | 2 | 16 | 23.07% |
MGK250417P00335000 | 3/11/2025 11:45 AM | 335 | 24.10 | 19.50 | 22.30 | -0.95 | -3.79% | 10 | 22 | 27.52% |
MGK250417P00340000 | 3/4/2025 2:05 PM | 340 | 14.63 | 24.20 | 27.30 | 0.00 | 0.00% | 4 | 4 | 31.71% |
MGK250417P00345000 | 3/11/2025 3:59 PM | 345 | 35.60 | 29.20 | 32.30 | 0.00 | 0.00% | 1 | 0 | 35.72% |
MGK250417P00350000 | 12/18/2024 2:30 PM | 350 | 12.40 | 11.60 | 13.00 | 0.00 | 0.00% | - | 1 | 0.00% |
MGK250417P00360000 | 2/13/2025 10:39 AM | 360 | 11.50 | 43.50 | 46.30 | 0.00 | 0.00% | 10 | 0 | 33.11% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%