Singapore markets open in 3 hours 44 minutes

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
14.72-0.19 (-1.27%)
At close: 03:15PM CDT
In the money
Show:ListStraddle
Callsfor21 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240821C000090002024-07-19 10:55AM CDT9.005.805.605.95-0.98-14.45%103,75399.22%
VIX240821C000100002024-07-23 2:43PM CDT10.004.924.655.00-0.09-1.80%52,32592.97%
VIX240821C000105002024-07-23 11:54AM CDT10.504.354.154.50-0.95-17.92%4351283.20%
VIX240821C000110002024-07-23 2:40PM CDT11.003.853.654.00-0.10-2.53%575,10274.22%
VIX240821C000115002024-07-23 3:05PM CDT11.503.383.203.50-0.20-5.59%42,04268.95%
VIX240821C000120002024-07-23 3:05PM CDT12.002.852.732.99-0.23-7.47%6225,65761.13%
VIX240821C000125002024-07-23 2:28PM CDT12.502.402.312.55-0.22-8.40%65,40959.77%
VIX240821C000130002024-07-23 3:00PM CDT13.002.132.002.13-0.15-6.58%3229,81061.52%
VIX240821C000135002024-07-23 3:04PM CDT13.501.751.701.83-0.21-10.71%578,12964.84%
VIX240821C000140002024-07-23 3:11PM CDT14.001.531.461.58-0.22-12.57%3,435103,26168.56%
VIX240821C000145002024-07-23 3:05PM CDT14.501.331.271.39-0.20-13.07%26761,03472.95%
VIX240821C000150002024-07-23 3:05PM CDT15.001.201.121.23-0.16-11.76%26,382138,99677.25%
VIX240821C000160002024-07-23 3:08PM CDT16.000.930.880.99-0.15-13.89%42,291207,41384.96%
VIX240821C000170002024-07-23 3:11PM CDT17.000.790.720.83-0.14-15.05%9,501241,59792.68%
VIX240821C000180002024-07-23 2:54PM CDT18.000.690.000.00-0.10-12.66%22,729142,86625.00%
VIX240821C000190002024-07-23 3:04PM CDT19.000.590.000.00-0.11-15.71%5,45660,08925.00%
VIX240821C000200002024-07-23 3:07PM CDT20.000.520.470.57-0.12-18.75%2,903214,543113.87%
VIX240821C000210002024-07-23 3:08PM CDT21.000.450.000.00-0.09-16.67%7,415200,94025.00%
VIX240821C000220002024-07-23 2:56PM CDT22.000.450.000.00-0.08-15.09%2,200137,94125.00%
VIX240821C000230002024-07-23 2:36PM CDT23.000.390.350.44-0.06-13.33%28844,869131.25%
VIX240821C000240002024-07-23 2:49PM CDT24.000.360.320.42-0.07-16.28%1,66247,218136.72%
VIX240821C000250002024-07-23 2:57PM CDT25.000.360.300.37-0.04-10.00%285270,269140.43%
VIX240821C000260002024-07-23 1:04PM CDT26.000.320.280.37-0.08-20.00%73130,680146.09%
VIX240821C000270002024-07-23 11:59AM CDT27.000.320.260.35-0.06-15.79%1037,709150.39%
VIX240821C000280002024-07-23 1:41PM CDT28.000.280.240.33-0.08-22.22%20491,886153.91%
VIX240821C000290002024-07-23 9:06AM CDT29.000.280.230.32-0.06-17.65%1,00045,899158.59%
VIX240821C000300002024-07-23 1:36PM CDT30.000.250.210.30-0.06-19.35%223110,633161.33%
VIX240821C000310002024-07-23 2:56PM CDT31.000.270.200.29-0.01-3.57%35955,590165.23%
VIX240821C000320002024-07-23 9:49AM CDT32.000.230.190.28-0.06-20.69%198,564168.75%
VIX240821C000330002024-07-22 2:21PM CDT33.000.240.180.260.00-26022,354171.09%
VIX240821C000340002024-07-23 2:08PM CDT34.000.210.170.25-0.04-16.00%2517,407173.83%
VIX240821C000350002024-07-23 12:15PM CDT35.000.210.160.24-0.03-12.50%5,39044,523176.56%
VIX240821C000360002024-07-22 10:55AM CDT36.000.230.150.230.00-4752,433178.91%
VIX240821C000370002024-07-23 12:53PM CDT37.000.190.140.23-0.04-17.39%50613,644182.03%
VIX240821C000380002024-07-22 3:08PM CDT38.000.230.130.220.00-3332,515183.98%
VIX240821C000390002024-07-23 2:58PM CDT39.000.170.120.21-0.05-22.73%113,308185.94%
VIX240821C000400002024-07-23 2:58PM CDT40.000.160.120.20-0.05-23.81%18,545169,922188.28%
VIX240821C000425002024-07-23 2:59PM CDT42.500.160.100.19-0.03-15.79%24144,567193.75%
VIX240821C000450002024-07-23 12:21PM CDT45.000.130.090.17-0.03-18.75%21181,124197.66%
VIX240821C000475002024-07-23 2:58PM CDT47.500.120.080.16-0.03-20.00%71218,554202.34%
VIX240821C000500002024-07-23 2:58PM CDT50.000.110.070.15-0.04-26.67%11261,006206.25%
VIX240821C000550002024-07-23 2:40PM CDT55.000.090.050.13-0.02-18.18%1,02961,919212.50%
VIX240821C000600002024-07-23 11:49AM CDT60.000.080.040.12-0.01-11.11%1,08016,540219.53%
VIX240821C000650002024-07-23 10:14AM CDT65.000.070.030.11-0.01-12.50%1,0004,236225.00%
VIX240821C000700002024-07-23 1:41PM CDT70.000.070.020.08+0.01+16.67%57,159224.22%
VIX240821C000750002024-07-19 2:32PM CDT75.000.090.010.100.00-5,56910,075234.38%
VIX240821C000800002024-07-18 11:46AM CDT80.000.070.010.090.00-441,674239.06%
VIX240821C000850002024-07-22 2:54PM CDT85.000.050.000.090.00-937,765243.75%
VIX240821C000900002024-06-11 1:01PM CDT90.000.080.010.090.00-6300253.13%
VIX240821C000950002024-07-16 2:23PM CDT95.000.040.000.000.00-154450.00%
VIX240821C001000002024-07-10 3:09PM CDT100.000.040.000.000.00-7501,70050.00%
VIX240821C001100002024-07-18 10:28AM CDT110.000.040.000.000.00-10047550.00%
VIX240821C001200002024-07-22 11:51AM CDT120.000.030.000.000.00-10043250.00%
VIX240821C001300002024-07-10 8:55AM CDT130.000.020.000.000.00-2013550.00%
VIX240821C001400002024-07-08 2:39PM CDT140.000.020.000.000.00-17928450.00%
VIX240821C001500002024-06-11 1:54PM CDT150.000.050.000.060.00-422292.19%
VIX240821C001600002024-07-01 8:35AM CDT160.000.030.000.000.00-101850.00%
VIX240821C001700002024-07-17 10:02AM CDT170.000.030.000.000.00-35950.00%
VIX240821C001800002024-07-18 12:55PM CDT180.000.030.000.000.00-1128,13150.00%
Putsfor21 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240821P000090002024-07-18 11:15AM CDT9.000.010.000.000.00-315450.00%
VIX240821P000100002024-07-22 2:55PM CDT10.000.010.000.000.00-642,18425.00%
VIX240821P000105002024-07-22 9:05AM CDT10.500.010.000.000.00-117,29425.00%
VIX240821P000110002024-07-23 10:22AM CDT11.000.020.000.00+0.01+100.00%5117,30525.00%
VIX240821P000115002024-07-23 3:05PM CDT11.500.030.000.060.00-9026,68457.03%
VIX240821P000120002024-07-23 3:05PM CDT12.000.060.030.09-0.01-14.29%387145,51753.91%
VIX240821P000125002024-07-23 2:53PM CDT12.500.110.080.16-0.02-15.38%2,684148,97054.30%
VIX240821P000130002024-07-23 3:05PM CDT13.000.230.200.29-0.02-8.00%32,483145,44553.13%
VIX240821P000135002024-07-23 3:04PM CDT13.500.430.390.49-0.01-2.27%3,248109,31057.42%
VIX240821P000140002024-07-23 3:05PM CDT14.000.700.640.750.00-89,185141,72561.91%
VIX240821P000145002024-07-23 3:05PM CDT14.501.000.941.05+0.04+4.17%3,44879,94166.02%
VIX240821P000150002024-07-23 3:05PM CDT15.001.351.281.40+0.03+2.27%26,391235,76070.41%
VIX240821P000160002024-07-23 3:07PM CDT16.002.112.042.16+0.06+2.93%301146,40177.93%
VIX240821P000170002024-07-23 12:32PM CDT17.002.972.872.99+0.12+4.21%1854,07484.57%
VIX240821P000180002024-07-23 8:36AM CDT18.003.703.753.90-0.04-1.07%132,50691.80%
VIX240821P000190002024-07-23 3:00PM CDT19.004.704.654.80+0.06+1.29%465,28096.68%
VIX240821P000200002024-07-23 2:42PM CDT20.005.615.605.75+0.01+0.18%2326,070103.52%
VIX240821P000210002024-07-23 8:40AM CDT21.006.466.556.70-0.04-0.62%111,335108.79%
VIX240821P000220002024-07-19 12:24PM CDT22.006.707.507.650.00-67669112.70%
VIX240821P000230002024-07-19 9:57AM CDT23.007.808.458.600.00-2772115.23%
VIX240821P000240002024-07-19 2:55PM CDT24.009.589.409.60+0.98+11.40%17,393119.53%
VIX240821P000250002024-07-23 10:12AM CDT25.0010.5710.3010.60+0.42+4.14%1704119.34%
VIX240821P000260002024-07-23 11:59AM CDT26.0011.3911.3011.60+0.32+2.89%1332125.78%
VIX240821P000270002024-07-19 1:59PM CDT27.0011.5412.2512.550.00-337123.05%
VIX240821P000280002024-07-23 12:38PM CDT28.0013.4113.2513.55+0.71+5.59%3105128.52%
VIX240821P000290002024-07-23 10:42AM CDT29.0014.5014.2514.55+1.10+8.21%602,633133.59%
VIX240821P000300002024-07-22 8:42AM CDT30.0014.8015.2015.500.00-1225126.56%
VIX240821P000310002024-07-22 12:15PM CDT31.0016.0616.2016.500.00-188131.25%
VIX240821P000320002024-07-17 8:33AM CDT32.0017.330.000.00-0.22-1.25%40440.00%
VIX240821P000330002024-07-19 1:59PM CDT33.0017.3818.1518.450.00-118117.19%
VIX240821P000340002024-07-22 9:01AM CDT34.0018.5519.1519.450.00-3939121.88%
VIX240821P000350002024-07-02 2:32PM CDT35.0020.8020.1520.450.00-2189125.00%
VIX240821P000360002024-06-13 1:43PM CDT36.0021.2621.9522.300.00-11253.71%
VIX240821P000370002024-06-26 9:06AM CDT37.0022.1522.1022.450.00--1179.30%
VIX240821P000380002024-07-18 8:51AM CDT38.0023.4523.1023.400.00-13172.66%
VIX240821P000390002024-07-18 2:21PM CDT39.0023.6524.1024.400.00-14175.78%
VIX240821P000400002024-07-19 1:49PM CDT40.0024.130.000.000.00-2380.00%
VIX240821P000425002024-04-15 9:29PM CDT42.5023.7527.1527.350.00-100.00%
VIX240821P000450002024-07-18 8:30AM CDT45.0030.4030.0530.350.00-24180.47%
VIX240821P000475002023-12-05 12:02PM CDT47.5028.4528.6529.850.00--20.00%
VIX240821P000500002024-04-29 10:27AM CDT50.0032.950.000.000.00-200.00%
VIX240821P000550002024-02-12 10:24AM CDT55.0036.9536.6036.800.00-100.00%
VIX240821P000600002024-07-15 10:22AM CDT60.0045.8544.9045.250.00-3340.00%
VIX240821P000650002024-06-20 2:17PM CDT65.0049.030.000.000.00-7430.00%
VIX240821P000800002024-07-18 2:34PM CDT80.0064.3764.7565.100.00-20220.00%
VIX240821P000850002024-07-19 2:05PM CDT85.0068.8569.7570.100.00-120.00%
VIX240821P001000002024-07-19 2:05PM CDT100.0083.9084.6585.000.00-130.00%
VIX240821P001100002024-03-18 2:34PM CDT110.0090.0589.9590.250.00--10.00%
VIX240821P001200002024-07-15 2:24PM CDT120.00105.32104.55104.900.00-110.00%
VIX240821P001300002024-07-15 2:24PM CDT130.00115.27114.50114.850.00-110.00%
VIX240821P001400002024-03-18 2:25PM CDT140.00119.30119.35119.600.00--10.00%
VIX240821P001500002024-06-10 10:49AM CDT150.00133.55134.80135.150.00-75780.00%
VIX240821P001600002024-07-22 9:18AM CDT160.00143.85144.35144.700.00--10.00%
VIX240821P001700002024-07-22 9:18AM CDT170.00153.81154.35154.700.00--10.00%
VIX240821P001800002024-07-15 9:36AM CDT180.00165.22164.30164.650.00-33150.00%