Singapore markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
12.46+0.31 (+2.55%)
As of 06:48AM CDT. Market open.
In the money
Show:ListStraddle
Callsfor22 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240522C000100002024-05-20 2:51PM CDT10.002.552.632.730.00-2305,140305.47%
VIX240522C000105002024-05-20 2:29PM CDT10.502.052.132.230.00-402579257.81%
VIX240522C000110002024-05-20 2:29PM CDT11.001.621.631.730.00-516840210.94%
VIX240522C000115002024-05-20 3:08PM CDT11.501.061.131.230.00-413640163.28%
VIX240522C000120002024-05-21 2:08AM CDT12.000.720.650.74+0.13+22.03%16,817117.97%
VIX240522C000125002024-05-20 3:09PM CDT12.500.270.270.360.00-7,52135,10190.63%
VIX240522C000130002024-05-21 6:32AM CDT13.000.120.120.19-0.03-20.00%1429,24396.88%
VIX240522C000135002024-05-20 8:29PM CDT13.500.100.050.11+0.02+25.00%386,719105.47%
VIX240522C000140002024-05-20 3:01PM CDT14.000.040.020.080.00-1,51987,030118.75%
VIX240522C000145002024-05-20 2:57PM CDT14.500.020.010.060.00-7,69250,390132.81%
VIX240522C000150002024-05-21 4:33AM CDT15.000.020.010.05-0.01-33.33%10150,328150.00%
VIX240522C000155002024-05-20 3:11PM CDT15.500.010.000.050.00-62466,772165.63%
VIX240522C000160002024-05-20 3:07PM CDT16.000.020.000.050.00-9,278223,931184.38%
VIX240522C000170002024-05-20 2:26PM CDT17.000.010.000.040.00-5,045203,911212.50%
VIX240522C000180002024-05-20 2:41PM CDT18.000.020.000.030.00-2,692344,039231.25%
VIX240522C000190002024-05-20 1:55PM CDT19.000.010.000.030.00-1,152103,552262.50%
VIX240522C000200002024-05-20 2:52PM CDT20.000.020.000.030.00-727287,815287.50%
VIX240522C000210002024-05-20 2:31PM CDT21.000.020.000.030.00-2,38771,716312.50%
VIX240522C000220002024-05-20 2:09PM CDT22.000.010.000.030.00-312117,085334.38%
VIX240522C000230002024-05-20 1:25PM CDT23.000.010.000.030.00-2178,731356.25%
VIX240522C000240002024-05-20 3:00PM CDT24.000.010.000.030.00-3291,735375.00%
VIX240522C000250002024-05-20 2:19PM CDT25.000.010.000.030.00-23232,535393.75%
VIX240522C000260002024-05-20 8:34AM CDT26.000.030.000.030.00-174,536412.50%
VIX240522C000270002024-05-20 8:44AM CDT27.000.020.000.030.00-1,52035,228431.25%
VIX240522C000280002024-05-20 1:25PM CDT28.000.010.000.030.00-4115,153450.00%
VIX240522C000290002024-05-20 2:46PM CDT29.000.010.000.030.00-1054,141462.50%
VIX240522C000300002024-05-20 2:35PM CDT30.000.010.000.030.00-5,569151,043481.25%
VIX240522C000310002024-05-16 2:41PM CDT31.000.020.000.030.00-2513,332493.75%
VIX240522C000320002024-05-17 3:11PM CDT32.000.010.000.030.00-139,108512.50%
VIX240522C000330002024-05-20 8:55AM CDT33.000.010.000.030.00-85064,968525.00%
VIX240522C000340002024-05-17 2:52PM CDT34.000.020.000.030.00-50028,999537.50%
VIX240522C000350002024-05-20 8:34AM CDT35.000.010.000.010.00-15251,733500.00%
VIX240522C000360002024-05-17 2:55PM CDT36.000.010.000.010.00-176,218500.00%
VIX240522C000370002024-05-20 11:09AM CDT37.000.010.000.010.00-7626,297512.50%
VIX240522C000380002024-05-20 9:09AM CDT38.000.010.000.010.00-522,438525.00%
VIX240522C000390002024-05-15 2:52PM CDT39.000.020.000.010.00-55223,655525.00%
VIX240522C000400002024-05-16 2:16PM CDT40.000.010.000.030.00-1,107176,644612.50%
VIX240522C000425002024-05-17 1:26PM CDT42.500.010.000.010.00-7227,087575.00%
VIX240522C000450002024-05-15 1:49PM CDT45.000.010.000.010.00-121127,828600.00%
VIX240522C000475002024-05-14 2:21PM CDT47.500.020.000.010.00-8220,719612.50%
VIX240522C000500002024-05-15 8:45AM CDT50.000.010.000.010.00-120130,812625.00%
VIX240522C000550002024-05-13 1:59PM CDT55.000.010.000.010.00-29583,337675.00%
VIX240522C000600002024-05-14 9:40AM CDT60.000.010.000.010.00-7175,335700.00%
VIX240522C000650002024-04-30 2:21PM CDT65.000.040.000.010.00-161,553725.00%
VIX240522C000700002024-05-16 11:36AM CDT70.000.010.000.020.00-1038,740812.50%
VIX240522C000750002024-05-15 12:31PM CDT75.000.010.000.010.00-154,041775.00%
VIX240522C000800002024-05-13 11:25AM CDT80.000.010.000.010.00-220,876800.00%
VIX240522C000850002024-05-10 12:33PM CDT85.000.010.000.010.00-2,5508,648825.00%
VIX240522C000900002024-05-08 8:36AM CDT90.000.010.000.010.00-1,59210,933850.00%
VIX240522C000950002024-05-06 11:34AM CDT95.000.010.000.010.00-10248875.00%
VIX240522C001000002024-05-16 12:56PM CDT100.000.010.000.010.00-3991,149900.00%
VIX240522C001100002024-04-25 11:02AM CDT110.000.030.000.010.00-34307925.00%
VIX240522C001200002024-04-19 12:13PM CDT120.000.050.000.040.00-48001,081.25%
VIX240522C001300002024-04-19 10:44AM CDT130.000.040.000.040.00-1003,5261,112.50%
VIX240522C001400002024-04-17 10:28AM CDT140.000.050.000.040.00-41,5561,137.50%
VIX240522C001500002024-04-30 12:38PM CDT150.000.010.000.010.00-52,9031,050.00%
VIX240522C001600002024-04-16 8:30AM CDT160.000.020.000.030.00-403421,162.50%
VIX240522C001700002024-04-05 2:30PM CDT170.000.030.000.040.00-205531,212.50%
VIX240522C001800002024-04-30 2:21PM CDT180.000.020.000.010.00-126,2141,100.00%
Putsfor22 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240522P000100002024-05-20 8:30AM CDT10.000.010.000.010.00-251,710131.25%
VIX240522P000105002024-04-19 12:29PM CDT10.500.010.000.010.00-10106.25%
VIX240522P000110002024-05-16 11:02AM CDT11.000.010.000.010.00-7003,16481.25%
VIX240522P000115002024-05-20 12:49PM CDT11.500.010.000.020.00-1141,74462.50%
VIX240522P000120002024-05-20 7:16PM CDT12.000.030.000.040.00-2152,47151.56%
VIX240522P000125002024-05-21 5:03AM CDT12.500.110.100.18-0.09-45.00%5086,74242.97%
VIX240522P000130002024-05-20 3:07PM CDT13.000.560.430.510.00-38,262149,6440.00%
VIX240522P000135002024-05-20 2:53PM CDT13.501.010.850.940.00-11,423143,1570.00%
VIX240522P000140002024-05-20 2:55PM CDT14.001.471.321.410.00-12,913129,8560.00%
VIX240522P000145002024-05-20 2:06PM CDT14.501.931.811.900.00-2,300175,7330.00%
VIX240522P000150002024-05-20 7:15PM CDT15.002.192.302.39-0.27-10.98%20198,5190.00%
VIX240522P000155002024-05-20 2:47PM CDT15.502.972.792.890.00-15583,3480.00%
VIX240522P000160002024-05-20 7:15PM CDT16.003.203.253.40-0.25-7.25%15110,5850.00%
VIX240522P000170002024-05-20 7:15PM CDT17.004.204.254.40-0.25-5.62%10150,4880.00%
VIX240522P000180002024-05-20 2:59PM CDT18.005.405.255.400.00-26174,5080.00%
VIX240522P000190002024-05-20 11:14AM CDT19.006.506.256.400.00-7927,1420.00%
VIX240522P000200002024-05-20 2:02PM CDT20.007.457.257.400.00-17212,4960.00%
VIX240522P000210002024-05-20 1:56PM CDT21.008.418.258.400.00-505,7410.00%
VIX240522P000220002024-05-20 2:14PM CDT22.009.509.259.400.00-388,7920.00%
VIX240522P000230002024-05-20 10:17AM CDT23.0010.5610.2510.400.00-455400.00%
VIX240522P000240002024-05-20 2:47PM CDT24.0011.4511.2511.400.00-18210.00%
VIX240522P000250002024-05-20 8:50AM CDT25.0012.5512.2512.400.00-181,7400.00%
VIX240522P000260002024-05-17 10:01AM CDT26.0013.1113.2513.400.00-102600.00%
VIX240522P000270002024-05-20 8:50AM CDT27.0014.5014.2514.400.00-11420.00%
VIX240522P000280002024-05-17 12:08PM CDT28.0015.1915.2515.400.00-6350.00%
VIX240522P000290002024-05-08 11:39AM CDT29.0014.9716.2516.400.00-33280.00%
VIX240522P000300002024-05-17 1:23PM CDT30.0017.1617.2517.400.00-5932460.00%
VIX240522P000310002024-05-17 9:47AM CDT31.0018.1518.2518.400.00-32620.00%
VIX240522P000320002024-05-20 12:21PM CDT32.0019.4419.2519.400.00-2001430.00%
VIX240522P000330002024-05-06 9:46AM CDT33.0018.6620.2520.400.00-6110.00%
VIX240522P000340002024-05-13 3:05PM CDT34.0020.1521.2521.400.00-2003550.00%
VIX240522P000350002024-05-13 8:30AM CDT35.0021.4922.2522.400.00-13820.00%
VIX240522P000360002024-05-15 1:56PM CDT36.0022.9823.2523.400.00-1910.00%
VIX240522P000370002024-05-08 1:35PM CDT37.0023.0524.2524.400.00-130.00%
VIX240522P000380002024-05-13 10:17AM CDT38.0024.4025.2525.400.00-31930.00%
VIX240522P000390002024-04-24 10:22AM CDT39.0023.1526.2526.400.00-1004210.00%
VIX240522P000400002024-05-20 1:30PM CDT40.0027.3627.2527.400.00-417370.00%
VIX240522P000425002024-04-11 2:59PM CDT42.5026.6528.7029.100.00-51000.00%
VIX240522P000450002024-05-15 9:00AM CDT45.0031.7032.2532.400.00-130.00%
VIX240522P000475002024-05-06 8:47AM CDT47.5033.1534.7534.900.00-1390.00%
VIX240522P000500002024-04-29 9:40AM CDT50.0034.7037.2537.400.00-5840.00%
VIX240522P000550002023-10-25 11:42AM CDT55.0033.2536.7036.850.00--00.00%
VIX240522P000600002024-04-23 1:14PM CDT60.0044.0047.2547.400.00-2150.00%
VIX240522P000650002024-05-07 11:24AM CDT65.0050.7052.2552.400.00-1770.00%
VIX240522P000700002024-05-14 3:00PM CDT70.0056.4557.2557.400.00-13970.00%
VIX240522P000750002024-05-07 11:26AM CDT75.0060.6562.2562.400.00-12270.00%
VIX240522P000800002024-05-13 2:45PM CDT80.0066.1567.2567.400.00-40500.00%
VIX240522P000850002024-04-26 2:48PM CDT85.0069.3672.2572.400.00-100.00%
VIX240522P000900002024-04-19 1:35PM CDT90.0071.8377.4077.500.00-3000.00%
VIX240522P000950002024-04-30 11:38AM CDT95.0079.3382.2582.350.00-110.00%
VIX240522P001000002024-05-06 9:50AM CDT100.0085.4587.2587.350.00-100200.00%
VIX240522P001100002024-05-01 9:27AM CDT110.0093.7997.2597.350.00-110.00%
VIX240522P001200002024-05-06 12:38PM CDT120.00105.41107.25107.350.00-12050.00%
VIX240522P001300002024-05-01 2:50PM CDT130.00114.25117.25117.350.00-110.00%
VIX240522P001400002024-05-01 2:50PM CDT140.00124.18127.25127.350.00-110.00%
VIX240522P001500002024-05-06 12:38PM CDT150.00135.35137.25137.350.00-1800.00%
VIX240522P001600002024-05-13 2:51PM CDT160.00145.92147.25147.350.00-11310.00%
VIX240522P001700002024-04-24 2:11PM CDT170.00153.50157.25157.350.00-1760.00%
VIX240522P001800002024-05-20 11:46AM CDT180.00167.40167.20167.350.00-1610.00%