Singapore markets open in 4 hours 3 minutes

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
13.12+0.66 (+5.30%)
At close: 03:15PM CDT
In the money
Show:ListStraddle
Callsfor17 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240717C000090002024-07-12 2:39PM CDT9.003.760.000.000.00-6110.00%
VIX240717C000100002024-07-15 2:59PM CDT10.003.150.000.00+0.37+13.31%3007,9180.00%
VIX240717C000105002024-07-15 12:01PM CDT10.502.580.000.00+0.38+17.27%24400.00%
VIX240717C000110002024-07-15 2:58PM CDT11.002.070.000.00+0.25+13.74%926590.00%
VIX240717C000115002024-07-15 2:17PM CDT11.501.440.000.00+0.09+6.67%1082,2070.00%
VIX240717C000120002024-07-15 3:12PM CDT12.001.130.000.00+0.27+31.40%3,88132,0400.00%
VIX240717C000125002024-07-15 3:09PM CDT12.500.710.000.00+0.17+31.48%8,06324,5450.00%
VIX240717C000130002024-07-15 3:09PM CDT13.000.390.000.00+0.08+25.81%26,434110,3470.00%
VIX240717C000135002024-07-15 3:14PM CDT13.500.210.180.26-0.01-4.55%10,06867,38878.91%
VIX240717C000140002024-07-15 3:09PM CDT14.000.150.110.18-0.03-16.67%13,404106,48492.97%
VIX240717C000145002024-07-15 2:59PM CDT14.500.100.080.14-0.04-28.57%3,045156,838108.59%
VIX240717C000150002024-07-15 3:08PM CDT15.000.100.060.12-0.03-23.08%34,227263,095124.22%
VIX240717C000155002024-07-15 2:58PM CDT15.500.070.050.11-0.05-41.67%3,31264,170139.84%
VIX240717C000160002024-07-15 3:02PM CDT16.000.080.040.10-0.03-27.27%5,575185,876153.91%
VIX240717C000170002024-07-15 2:59PM CDT17.000.050.040.09-0.05-50.00%7,585172,411184.38%
VIX240717C000180002024-07-15 3:03PM CDT18.000.070.030.09-0.01-12.50%13,661282,876210.94%
VIX240717C000190002024-07-15 3:04PM CDT19.000.060.030.08-0.02-25.00%1,876188,301234.38%
VIX240717C000200002024-07-15 3:10PM CDT20.000.060.030.080.00-3,529432,908259.38%
VIX240717C000210002024-07-15 3:01PM CDT21.000.050.020.070.00-84967,465273.44%
VIX240717C000220002024-07-15 3:02PM CDT22.000.040.010.07-0.03-42.86%1,166139,693287.50%
VIX240717C000230002024-07-15 3:09PM CDT23.000.030.010.06-0.02-40.00%34148,930303.13%
VIX240717C000240002024-07-15 3:00PM CDT24.000.040.010.06-0.01-20.00%1,06618,020320.31%
VIX240717C000250002024-07-15 2:58PM CDT25.000.030.000.05-0.01-25.00%172144,026321.88%
VIX240717C000260002024-07-15 3:14PM CDT26.000.020.000.05-0.02-50.00%40277,469337.50%
VIX240717C000270002024-07-15 2:58PM CDT27.000.030.000.050.00-3783,662353.13%
VIX240717C000280002024-07-15 3:15PM CDT28.000.010.000.05-0.02-66.67%20052,136368.75%
VIX240717C000290002024-07-15 3:15PM CDT29.000.010.000.04-0.02-66.67%19936,490368.75%
VIX240717C000300002024-07-15 3:15PM CDT30.000.010.000.04-0.01-50.00%4,906115,887384.38%
VIX240717C000310002024-07-15 2:58PM CDT31.000.030.000.04+0.01+50.00%1,25012,051396.88%
VIX240717C000320002024-07-15 2:59PM CDT32.000.010.000.04-0.01-50.00%32244,606406.25%
VIX240717C000330002024-07-15 2:59PM CDT33.000.010.000.04-0.01-50.00%34344,699418.75%
VIX240717C000340002024-07-15 2:59PM CDT34.000.020.000.04+0.01+100.00%22217,895431.25%
VIX240717C000350002024-07-15 2:59PM CDT35.000.020.000.04+0.01+100.00%11177,569443.75%
VIX240717C000360002024-07-15 2:58PM CDT36.000.020.000.04+0.01+100.00%1632,715453.13%
VIX240717C000370002024-07-15 2:58PM CDT37.000.020.000.03+0.01+100.00%1034,865450.00%
VIX240717C000380002024-07-15 10:26AM CDT38.000.010.000.030.00-77,099456.25%
VIX240717C000390002024-07-15 2:58PM CDT39.000.010.000.000.00-235,11950.00%
VIX240717C000400002024-07-15 2:46PM CDT40.000.010.000.000.00-1,515126,87150.00%
VIX240717C000425002024-07-11 1:58PM CDT42.500.010.000.00-0.04-80.00%1170,04550.00%
VIX240717C000450002024-07-15 2:53PM CDT45.000.010.000.00-0.02-66.67%7151,76950.00%
VIX240717C000475002024-07-12 2:17PM CDT47.500.010.000.000.00-236,26450.00%
VIX240717C000500002024-07-12 2:16PM CDT50.000.010.000.000.00-244,39350.00%
VIX240717C000550002024-07-15 11:29AM CDT55.000.010.000.000.00-59,49050.00%
VIX240717C000600002024-07-11 10:45AM CDT60.000.020.000.000.00-108,18150.00%
VIX240717C000650002024-06-24 9:36AM CDT65.000.040.000.000.00-63,00068,52450.00%
VIX240717C000700002024-07-01 11:26AM CDT70.000.010.000.000.00-239,01150.00%
VIX240717C000750002024-06-21 11:45AM CDT75.000.050.000.000.00-71117,36350.00%
VIX240717C000800002024-07-11 11:55AM CDT80.000.010.000.000.00-145,14650.00%
VIX240717C000850002024-07-11 10:21AM CDT85.000.020.000.000.00-4,5004,54350.00%
VIX240717C000900002024-06-28 2:34PM CDT90.000.020.000.000.00-27,36050.00%
VIX240717C000950002024-05-16 10:22AM CDT95.000.040.000.000.00-10040750.00%
VIX240717C001000002024-06-25 8:59AM CDT100.000.020.000.000.00-11,76150.00%
VIX240717C001100002024-05-16 10:22AM CDT110.000.030.000.000.00-10044650.00%
VIX240717C001200002024-05-29 3:08PM CDT120.000.040.000.050.00-1101881.25%
VIX240717C001300002024-03-19 12:53PM CDT130.000.060.040.150.00-1121,050.00%
VIX240717C001400002024-04-23 2:36PM CDT140.000.060.000.000.00-100050.00%
VIX240717C001500002024-04-23 8:56AM CDT150.000.050.010.000.00-60825.00%
VIX240717C001600002024-05-02 8:41AM CDT160.000.040.000.000.00-11031050.00%
VIX240717C001700002024-05-08 10:01AM CDT170.000.020.000.000.00-25250.00%
VIX240717C001800002024-06-28 2:34PM CDT180.000.020.000.000.00-222,89350.00%
Putsfor17 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240717P000090002024-07-11 11:35AM CDT9.000.01-0.000.00--150.00%
VIX240717P000100002024-07-11 2:14PM CDT10.000.010.000.000.00-103,60350.00%
VIX240717P000105002024-07-15 12:43PM CDT10.500.010.000.000.00-578350.00%
VIX240717P000110002024-07-15 2:47PM CDT11.000.010.000.000.00-7148,36750.00%
VIX240717P000115002024-07-15 2:42PM CDT11.500.010.000.02-0.01-50.00%53712,67478.13%
VIX240717P000120002024-07-15 2:59PM CDT12.000.020.000.04-0.04-66.67%3,434139,52264.06%
VIX240717P000125002024-07-15 3:05PM CDT12.500.090.070.10-0.10-52.63%36,475129,96164.06%
VIX240717P000130002024-07-15 3:09PM CDT13.000.260.220.30-0.25-49.02%40,540162,58767.19%
VIX240717P000135002024-07-15 2:59PM CDT13.500.560.560.64-0.35-38.46%3,86496,92578.91%
VIX240717P000140002024-07-15 2:59PM CDT14.000.990.981.07-0.36-26.67%5,909144,56892.97%
VIX240717P000145002024-07-15 3:09PM CDT14.501.500.000.00-0.33-18.03%724116,3070.00%
VIX240717P000150002024-07-15 2:39PM CDT15.002.110.000.00-0.11-4.95%290123,5110.00%
VIX240717P000155002024-07-15 2:19PM CDT15.502.650.000.00-0.32-10.77%1751,3020.00%
VIX240717P000160002024-07-15 2:27PM CDT16.003.200.000.00-0.10-3.03%7,139106,5990.00%
VIX240717P000170002024-07-15 3:04PM CDT17.004.000.000.00-0.27-6.32%3,57544,7630.00%
VIX240717P000180002024-07-15 2:46PM CDT18.005.000.000.00-0.35-6.54%26170,2970.00%
VIX240717P000190002024-07-15 3:10PM CDT19.005.950.000.00-0.45-7.03%386,2000.00%
VIX240717P000200002024-07-15 2:28PM CDT20.007.150.000.00-0.27-3.64%9027,5080.00%
VIX240717P000210002024-07-15 3:09PM CDT21.007.900.000.00-0.35-4.24%252,5050.00%
VIX240717P000220002024-07-15 3:04PM CDT22.008.900.000.00-0.32-3.47%194,4710.00%
VIX240717P000230002024-07-15 3:14PM CDT23.009.959.859.95-0.26-2.55%163,156278.13%
VIX240717P000240002024-07-15 2:59PM CDT24.0010.900.000.00-0.05-0.46%66810.00%
VIX240717P000250002024-07-15 12:48PM CDT25.0011.810.000.00-0.44-3.59%1356820.00%
VIX240717P000260002024-07-15 2:46PM CDT26.0012.990.000.00+0.19+1.48%111160.00%
VIX240717P000270002024-07-12 10:28AM CDT27.0014.400.000.000.00-11,0180.00%
VIX240717P000280002024-07-15 2:21PM CDT28.0015.050.000.00-0.16-1.05%2101,2490.00%
VIX240717P000290002024-07-05 2:10PM CDT29.0015.660.000.000.00-2780.00%
VIX240717P000300002024-07-15 10:06AM CDT30.0017.150.000.00-0.20-1.15%62110.00%
VIX240717P000310002024-07-12 2:17PM CDT31.0018.330.000.000.00-73770.00%
VIX240717P000320002024-07-11 9:10AM CDT32.0019.180.000.000.00-10260.00%
VIX240717P000330002024-07-08 1:26PM CDT33.0020.000.000.000.00-100.00%
VIX240717P000340002024-06-25 8:30AM CDT34.0019.600.000.000.00-120.00%
VIX240717P000350002024-07-09 9:29AM CDT35.0021.850.000.000.00-22210.00%
VIX240717P000360002024-06-13 12:01PM CDT36.0021.8023.0523.350.00-12701.56%
VIX240717P000370002024-07-11 1:58PM CDT37.0023.810.000.000.00-110.00%
VIX240717P000400002024-07-11 1:16PM CDT40.0026.750.000.000.00-10430.00%
VIX240717P000450002024-07-11 2:26PM CDT45.0031.700.000.000.00-330.00%
VIX240717P000475002024-07-02 2:56PM CDT47.5034.200.000.000.00-150.00%
VIX240717P000500002024-06-21 12:11PM CDT50.0035.550.000.000.00-160.00%
VIX240717P000550002024-06-27 11:39AM CDT55.0041.050.000.000.00-110.00%
VIX240717P000600002024-07-01 9:04AM CDT60.0046.100.000.000.00-1640.00%
VIX240717P000650002024-05-24 9:53AM CDT65.0050.3350.2050.550.00-550.00%
VIX240717P000700002024-07-08 2:45PM CDT70.0056.900.000.000.00-401750.00%
VIX240717P000750002024-06-26 12:10PM CDT75.0060.760.000.000.00-1610.00%
VIX240717P000800002024-07-02 1:54PM CDT80.0066.650.000.000.00-120.00%
VIX240717P000900002024-07-15 11:11AM CDT90.0076.950.000.00+1.05+1.38%14970.00%
VIX240717P000950002024-06-27 9:52AM CDT95.0080.870.000.000.00-110.00%
VIX240717P001000002024-07-12 11:49AM CDT100.0087.270.000.000.00-11390.00%
VIX240717P001100002024-07-12 11:49AM CDT110.0097.300.000.000.00-110.00%
VIX240717P001200002024-06-10 2:39PM CDT120.00105.200.000.000.00-81810.00%
VIX240717P001300002024-02-22 12:08PM CDT130.00110.65110.85111.100.00-110.00%
VIX240717P001400002024-07-12 11:47AM CDT140.00127.150.000.000.00-110.00%
VIX240717P001500002024-07-12 11:47AM CDT150.00137.350.000.000.00-17460.00%
VIX240717P001600002024-02-22 11:57AM CDT160.00139.99140.35140.550.00-110.00%
VIX240717P001700002024-06-24 8:54AM CDT170.00154.970.000.000.00-11160.00%
VIX240717P001800002024-07-15 9:36AM CDT180.00167.140.000.00+1.47+0.89%33010.00%