Singapore markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
17.52+0.18 (+1.04%)
At close: 03:15PM CDT
In the money
Show:ListStraddle
Callsfor17 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240117C000100002023-09-29 11:52AM CDT10.008.808.809.05-0.10-1.12%2446143.85%
VIX240117C000105002023-08-24 2:35PM CDT10.509.327.257.550.00-3881.84%
VIX240117C000110002023-09-26 2:44PM CDT11.008.537.858.050.00-10184127.78%
VIX240117C000115002023-09-22 10:43AM CDT11.506.937.357.600.00-115120.80%
VIX240117C000120002023-09-27 11:11AM CDT12.007.956.857.100.00-1253112.99%
VIX240117C000125002023-09-21 10:55AM CDT12.506.126.406.650.00-97107.42%
VIX240117C000130002023-09-29 2:37AM CDT13.005.755.956.20-0.35-5.74%5252101.95%
VIX240117C000135002023-09-28 10:33AM CDT13.505.825.555.800.00-108198.29%
VIX240117C000140002023-09-28 2:39PM CDT14.005.305.205.400.00-7670295.31%
VIX240117C000145002023-09-28 12:04PM CDT14.505.004.855.050.00-78493.02%
VIX240117C000150002023-09-29 8:30AM CDT15.004.204.504.70-0.45-9.68%91,52790.48%
VIX240117C000160002023-09-29 9:18AM CDT16.003.703.954.15-0.35-8.64%474389.01%
VIX240117C000170002023-09-29 12:21PM CDT17.003.553.503.65-0.10-2.74%444,33388.38%
VIX240117C000180002023-09-29 1:57PM CDT18.003.253.103.25+0.08+2.52%6,81211,78288.53%
VIX240117C000190002023-09-29 3:11PM CDT19.002.852.812.91-0.01-0.35%17,33462,84389.75%
VIX240117C000200002023-09-29 3:11PM CDT20.002.572.532.63+0.04+1.58%11,221136,54290.82%
VIX240117C000210002023-09-29 1:51PM CDT21.002.402.292.39+0.04+1.69%2518,15692.04%
VIX240117C000220002023-09-29 2:46PM CDT22.002.152.092.18+0.01+0.47%7740,50393.36%
VIX240117C000230002023-09-29 2:46PM CDT23.001.981.911.99+0.01+0.51%125,77794.53%
VIX240117C000240002023-09-29 2:26PM CDT24.001.801.721.84-0.01-0.55%70325,23795.51%
VIX240117C000250002023-09-29 1:42PM CDT25.001.701.621.70+0.02+1.19%248,06897.31%
VIX240117C000260002023-09-27 2:09PM CDT26.001.721.501.580.00-129798.63%
VIX240117C000270002023-09-26 9:14AM CDT27.001.501.391.470.00-235799.85%
VIX240117C000280002023-09-29 1:16PM CDT28.001.381.301.37+0.06+4.55%252,544101.17%
VIX240117C000290002023-09-29 1:33PM CDT29.001.301.211.29-0.07-5.11%7288,331102.39%
VIX240117C000300002023-09-29 2:41PM CDT30.001.201.131.21+0.03+2.56%7084,176103.47%
VIX240117C000310002023-09-29 10:05AM CDT31.001.051.061.14-0.13-11.02%15190104.59%
VIX240117C000320002023-09-27 11:52AM CDT32.001.240.971.070.00-1347105.18%
VIX240117C000330002023-09-27 2:41PM CDT33.001.100.941.020.00-18,221106.84%
VIX240117C000340002023-09-29 2:59PM CDT34.000.950.890.97+0.05+5.56%1636108.01%
VIX240117C000350002023-09-29 3:06PM CDT35.000.910.840.91+0.01+1.11%615,466108.74%
VIX240117C000360002023-09-22 3:02PM CDT36.000.790.800.880.00-501,073110.06%
VIX240117C000370002023-09-27 2:59PM CDT37.000.890.760.840.00-21114111.04%
VIX240117C000380002023-09-19 9:33AM CDT38.000.730.720.790.00-1055111.72%
VIX240117C000390002023-09-28 1:58PM CDT39.000.750.690.770.00-13,40020,438112.99%
VIX240117C000400002023-09-29 3:13PM CDT40.000.700.660.73-0.02-2.78%12,28119,766113.77%
VIX240117C000425002023-09-27 9:06AM CDT42.500.700.560.660.00-30241115.23%
VIX240117C000450002023-09-29 9:00AM CDT45.000.550.520.61-0.05-8.33%25214,631117.87%
VIX240117C000475002023-09-29 3:11PM CDT47.500.520.470.55-0.12-18.75%5,481216,067119.53%
VIX240117C000500002023-09-29 1:43PM CDT50.000.500.430.51+0.03+6.38%403,220121.48%
VIX240117C000550002023-09-29 1:09PM CDT55.000.440.360.44+0.01+2.33%13,073124.81%
VIX240117C000600002023-09-29 12:36PM CDT60.000.350.300.39-0.07-16.67%26,164127.64%
VIX240117C000650002023-09-29 2:37PM CDT65.000.330.260.35+0.01+3.13%38,380130.47%
VIX240117C000700002023-09-26 12:10PM CDT70.000.280.220.310.00-210,385132.62%
VIX240117C000750002023-09-29 1:45PM CDT75.000.240.190.29-0.03-11.11%2,00058135.16%
VIX240117C000800002023-09-29 2:45PM CDT80.000.210.170.26-0.03-12.50%5,000100137.11%
VIX240117C000850002023-09-28 2:46PM CDT85.000.190.150.240.00-248138.87%
VIX240117C000900002023-09-28 1:47PM CDT90.000.180.130.230.00-105,096141.02%
VIX240117C000950002023-09-15 2:55PM CDT95.000.160.120.21-0.01-5.88%1007142.58%
VIX240117C001000002023-09-26 2:07PM CDT100.000.150.100.200.00-12334143.95%
VIX240117C001100002023-09-20 8:59AM CDT110.000.100.080.180.00-2366146.88%
VIX240117C001200002023-09-29 8:45AM CDT120.000.110.060.17-0.02-15.38%2240150.00%
VIX240117C001300002023-09-29 2:00PM CDT130.000.100.050.15-0.01-9.09%131151.95%
VIX240117C001400002023-09-25 10:35AM CDT140.000.080.040.140.00-60140154.30%
VIX240117C001500002023-09-26 10:31AM CDT150.000.070.030.140.00-123157.03%
VIX240117C001600002023-09-29 2:43PM CDT160.000.090.020.13+0.02+28.57%13705158.59%
VIX240117C001700002023-09-29 2:43PM CDT170.000.080.020.12+0.02+33.33%11250160.55%
VIX240117C001800002023-09-29 3:11PM CDT180.000.060.010.12+0.02+50.00%11519,157162.50%
Putsfor17 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240117P000100002023-09-27 11:56AM CDT10.000.020.000.030.00-115850.78%
VIX240117P000110002023-09-26 10:31AM CDT11.000.020.000.060.00-5948.44%
VIX240117P000115002023-09-20 10:02AM CDT11.500.060.000.060.00--144.53%
VIX240117P000120002023-09-29 12:01PM CDT12.000.040.000.07+0.01+33.33%514441.99%
VIX240117P000125002023-09-29 1:33PM CDT12.500.070.000.11-0.02-22.22%4020642.19%
VIX240117P000130002023-09-28 1:51PM CDT13.000.140.060.160.00-32,14741.99%
VIX240117P000135002023-09-29 1:33PM CDT13.500.210.140.24-0.01-4.55%102,45442.68%
VIX240117P000140002023-09-29 12:01PM CDT14.000.330.240.340.00-256,31543.16%
VIX240117P000145002023-09-29 9:25AM CDT14.500.500.380.48-0.29-36.71%11626344.24%
VIX240117P000150002023-09-29 2:01PM CDT15.000.640.550.65-0.01-1.54%404,37645.31%
VIX240117P000160002023-09-29 11:01AM CDT16.001.100.971.070.00-3326,83947.17%
VIX240117P000170002023-09-28 2:37PM CDT17.001.551.481.58-0.04-2.52%21,72648.54%
VIX240117P000180002023-09-29 3:01PM CDT18.002.152.072.17-0.03-1.38%6,75224,86149.51%
VIX240117P000190002023-09-29 3:11PM CDT19.002.802.722.82-0.04-1.41%4,01162,02150.05%
VIX240117P000200002023-09-29 8:30AM CDT20.003.803.403.55+0.27+7.65%2102,33050.83%
VIX240117P000210002023-09-28 10:53AM CDT21.004.314.154.300.00-135,66650.59%
VIX240117P000220002023-09-28 2:54PM CDT22.005.254.905.05+0.15+2.94%15,61748.63%
VIX240117P000230002023-09-29 9:16AM CDT23.005.915.705.90+0.26+4.60%111,98848.34%
VIX240117P000240002023-09-29 9:01AM CDT24.007.006.556.70+0.32+4.79%32,10243.85%
VIX240117P000250002023-09-29 10:14AM CDT25.007.807.407.55+0.20+2.63%412,88237.31%
VIX240117P000260002023-09-28 2:36PM CDT26.008.708.258.40+0.30+3.57%13500.00%
VIX240117P000270002023-09-25 12:47PM CDT27.009.359.159.300.00-61670.00%
VIX240117P000280002023-09-27 10:45AM CDT28.009.6010.0010.200.00-1920.00%
VIX240117P000290002023-09-25 12:42PM CDT29.0011.1710.9011.100.00-12220.00%
VIX240117P000300002023-09-29 8:45AM CDT30.0012.3511.8012.00+0.55+4.66%22690.00%
VIX240117P000320002023-09-06 10:27AM CDT32.0014.1613.6513.800.00-1820.00%
VIX240117P000340002023-08-01 10:18AM CDT34.0015.5515.9516.200.00-41080.00%
VIX240117P000350002023-09-20 8:52AM CDT35.0017.7616.4016.600.00-20230.00%
VIX240117P000360002023-09-05 11:41AM CDT36.0018.1017.3517.550.00-220.00%
VIX240117P000380002023-06-29 12:10PM CDT38.0018.050.000.000.00-1100.00%
VIX240117P000400002023-09-27 11:43AM CDT40.0020.6521.1521.350.00-1570.00%
VIX240117P000425002023-07-12 1:50PM CDT42.5023.200.000.000.00-100.00%
VIX240117P000450002023-09-29 8:33AM CDT45.0026.5525.9526.15+0.50+1.92%221210.00%
VIX240117P000475002023-09-15 8:46AM CDT47.5029.7028.3528.550.00-160.00%
VIX240117P000500002023-09-28 10:07AM CDT50.0030.7130.7530.950.00-101010.00%
VIX240117P000550002023-05-16 2:50PM CDT55.0029.700.000.000.00--00.00%
VIX240117P000600002023-09-28 10:07AM CDT60.0040.4240.4540.700.00-10950.00%
VIX240117P001000002023-09-05 3:07PM CDT100.0080.0079.6079.800.00-35660.00%
VIX240117P001500002023-09-20 8:37AM CDT150.00129.90128.70128.900.00-90910.00%
VIX240117P001800002023-09-28 2:41PM CDT180.00158.25158.00158.25+2.55+1.64%-20.00%