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

Calls

In The Money

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%

Puts

In The Money

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