Singapore markets open in 6 hours 44 minutes

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
13.00+0.64 (+5.17%)
As of 01:00PM CDT. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240618C000100002024-05-28 12:03PM CDT10.003.603.603.80+0.15+4.35%135,637163.67%
VIX240618C000105002024-05-28 8:30AM CDT10.502.933.053.30-0.03-1.01%9105142.77%
VIX240618C000110002024-05-28 10:55AM CDT11.002.752.692.76+0.33+13.64%157507130.27%
VIX240618C000115002024-05-28 9:18AM CDT11.502.252.222.29+0.24+11.94%551,064115.23%
VIX240618C000120002024-05-28 12:52PM CDT12.001.831.811.87+0.18+10.91%1,2018,849104.69%
VIX240618C000125002024-05-28 12:52PM CDT12.501.501.471.53+0.17+12.78%996,57399.02%
VIX240618C000130002024-05-28 12:50PM CDT13.001.181.211.25+0.09+8.26%68527,60196.88%
VIX240618C000135002024-05-28 12:59PM CDT13.500.990.991.04+0.04+4.21%20,04747,03696.48%
VIX240618C000140002024-05-28 12:54PM CDT14.000.860.840.88+0.08+10.26%2,142176,28498.54%
VIX240618C000145002024-05-28 12:55PM CDT14.500.760.720.75+0.06+8.57%3,30130,160100.98%
VIX240618C000150002024-05-28 12:50PM CDT15.000.630.630.66+0.02+3.28%7,375134,828104.59%
VIX240618C000155002024-05-28 12:55PM CDT15.500.570.540.57+0.05+9.62%2,05760,409106.64%
VIX240618C000160002024-05-28 12:43PM CDT16.000.450.480.51-0.03-6.25%8,453279,646110.35%
VIX240618C000170002024-05-28 12:17PM CDT17.000.360.380.41-0.04-10.00%1,481137,388116.41%
VIX240618C000180002024-05-28 12:54PM CDT18.000.310.300.33-0.02-6.06%2,251216,673121.29%
VIX240618C000190002024-05-28 12:50PM CDT19.000.260.260.29-0.02-7.14%132117,568128.52%
VIX240618C000200002024-05-28 12:58PM CDT20.000.250.230.25+0.01+4.17%59,235251,129134.77%
VIX240618C000210002024-05-28 11:18AM CDT21.000.200.200.220.00-963,783140.23%
VIX240618C000220002024-05-28 12:55PM CDT22.000.190.180.20-0.01-5.00%2,581133,431146.09%
VIX240618C000230002024-05-28 12:19PM CDT23.000.180.160.19+0.01+5.88%8,29570,218151.95%
VIX240618C000240002024-05-28 11:12AM CDT24.000.150.150.17-0.01-6.25%3037,572157.03%
VIX240618C000250002024-05-28 11:58AM CDT25.000.140.130.16-0.01-6.67%1,089145,747161.33%
VIX240618C000260002024-05-24 3:09PM CDT26.000.150.120.140.00-7175,171164.84%
VIX240618C000270002024-05-24 2:58PM CDT27.000.150.110.14+0.04+36.36%428,450170.31%
VIX240618C000280002024-05-28 12:04PM CDT28.000.130.110.13+0.02+18.18%50629,816175.00%
VIX240618C000290002024-05-24 2:58PM CDT29.000.100.100.130.00-339,310179.69%
VIX240618C000300002024-05-28 12:15PM CDT30.000.100.090.11+0.01+11.11%50,521157,966181.25%
VIX240618C000310002024-05-24 2:59PM CDT31.000.090.080.110.00-4027,977185.16%
VIX240618C000320002024-05-24 2:59PM CDT32.000.110.080.110.00-3018,420189.84%
VIX240618C000330002024-05-28 10:04AM CDT33.000.080.080.100.00-78420,101192.97%
VIX240618C000340002024-05-28 10:36AM CDT34.000.080.070.10+0.01+14.29%134,256196.09%
VIX240618C000350002024-05-28 12:35PM CDT35.000.060.070.09-0.02-25.00%31265,005199.22%
VIX240618C000360002024-05-24 2:59PM CDT36.000.060.060.090.00-1427,028201.56%
VIX240618C000370002024-05-24 2:59PM CDT37.000.060.060.090.00-108,319205.47%
VIX240618C000380002024-05-24 2:59PM CDT38.000.060.060.080.00-2921,341207.03%
VIX240618C000390002024-05-28 8:54AM CDT39.000.070.050.08-0.01-12.50%2821,950209.38%
VIX240618C000400002024-05-28 12:50PM CDT40.000.050.050.080.00-30106,828212.50%
VIX240618C000425002024-05-28 12:17PM CDT42.500.050.040.070.00-2824,255217.19%
VIX240618C000450002024-05-28 12:42PM CDT45.000.030.040.06-0.01-25.00%42183,845221.88%
VIX240618C000475002024-05-28 10:10AM CDT47.500.030.030.060.00-311135,583226.56%
VIX240618C000500002024-05-28 11:56AM CDT50.000.050.030.06+0.02+66.67%3275,317233.59%
VIX240618C000550002024-05-28 11:12AM CDT55.000.020.020.04-0.01-33.33%3559,348234.38%
VIX240618C000600002024-05-24 2:58PM CDT60.000.020.020.040.00-137,729246.88%
VIX240618C000650002024-05-22 3:03PM CDT65.000.040.010.040.00-6,24958,884251.56%
VIX240618C000700002024-05-28 9:40AM CDT70.000.010.010.04-0.02-66.67%12012,605260.94%
VIX240618C000750002024-05-22 8:44AM CDT75.000.020.010.030.00-36,941262.50%
VIX240618C000800002024-05-07 8:30AM CDT80.000.040.010.030.00-116,963271.88%
VIX240618C000850002024-05-24 2:58PM CDT85.000.010.000.030.00-26,424271.88%
VIX240618C000900002024-05-21 12:09PM CDT90.000.020.000.030.00-405,897278.13%
VIX240618C000950002024-05-16 8:51AM CDT95.000.020.000.020.00-50364275.00%
VIX240618C001000002024-05-14 8:36AM CDT100.000.020.000.020.00-2011,376281.25%
VIX240618C001100002024-05-17 2:08PM CDT110.000.020.000.020.00-400726290.63%
VIX240618C001200002024-04-29 8:53AM CDT120.000.050.000.020.00-2214300.00%
VIX240618C001300002024-04-17 12:39PM CDT130.000.070.000.060.00-100150342.19%
VIX240618C001400002024-04-25 3:09PM CDT140.000.030.000.070.00-100300356.25%
VIX240618C001500002024-02-13 2:49PM CDT150.000.060.000.000.00-89750.00%
VIX240618C001600002024-05-01 8:30AM CDT160.000.010.000.020.00-20222331.25%
VIX240618C001700002024-05-02 3:02PM CDT170.000.020.000.020.00-20717337.50%
VIX240618C001800002024-05-23 11:35AM CDT180.000.010.000.020.00-1017,540343.75%
Putsfor18 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240618P000100002024-05-28 8:32AM CDT10.000.010.000.010.00-12,85351.56%
VIX240618P000105002024-05-28 12:42PM CDT10.500.010.000.020.00-121,11348.44%
VIX240618P000110002024-05-28 10:17AM CDT11.000.020.000.020.00-2430,42039.84%
VIX240618P000115002024-05-28 11:11AM CDT11.500.050.030.05-0.02-28.57%12925,46637.89%
VIX240618P000120002024-05-28 12:52PM CDT12.000.120.110.14-0.07-36.84%1,952111,78939.65%
VIX240618P000125002024-05-28 12:50PM CDT12.500.290.260.29-0.11-27.50%7,51554,10640.04%
VIX240618P000130002024-05-28 12:50PM CDT13.000.500.500.53-0.16-24.24%9,452131,72241.60%
VIX240618P000135002024-05-28 12:56PM CDT13.500.790.780.82-0.22-21.78%3,973112,66041.11%
VIX240618P000140002024-05-28 12:50PM CDT14.001.151.111.16-0.19-14.18%237214,62938.67%
VIX240618P000145002024-05-28 12:31PM CDT14.501.591.481.53-0.18-10.17%56104,32529.69%
VIX240618P000150002024-05-28 12:50PM CDT15.001.921.871.92-0.25-11.52%59115,7490.00%
VIX240618P000155002024-05-28 11:08AM CDT15.502.492.302.36-0.14-5.32%171,9570.00%
VIX240618P000160002024-05-28 12:50PM CDT16.002.772.712.77-0.33-10.65%14,032138,3570.00%
VIX240618P000170002024-05-24 9:23AM CDT17.004.003.603.700.00-2289,2540.00%
VIX240618P000180002024-05-28 9:44AM CDT18.004.754.554.65-0.15-3.06%4837,6500.00%
VIX240618P000190002024-05-28 12:32PM CDT19.005.655.455.55-0.20-3.42%51,7280.00%
VIX240618P000200002024-05-28 12:57PM CDT20.006.506.406.55-0.30-4.41%13041,8010.00%
VIX240618P000210002024-05-24 8:36AM CDT21.007.607.407.500.00-1007,6860.00%
VIX240618P000220002024-05-28 9:44AM CDT22.008.538.408.50-0.23-2.63%3734,8410.00%
VIX240618P000230002024-05-28 10:09AM CDT23.009.509.359.45-0.15-1.55%13400.00%
VIX240618P000240002024-05-23 11:23AM CDT24.0010.4510.3010.45-0.30-2.79%16170.00%
VIX240618P000250002024-05-28 12:31PM CDT25.0011.4711.3011.45+0.22+1.96%96510.00%
VIX240618P000260002024-05-24 8:41AM CDT26.0012.4512.3012.40+0.05+0.40%22,1400.00%
VIX240618P000270002024-05-28 12:06PM CDT27.0013.4513.2513.40-0.25-1.82%211070.00%
VIX240618P000280002024-05-22 8:52AM CDT28.0014.7514.3014.400.00-12910.00%
VIX240618P000290002024-05-23 8:58AM CDT29.0015.4515.3015.400.00-2190.00%
VIX240618P000300002024-05-23 1:19PM CDT30.0016.1716.2516.400.00-67800.00%
VIX240618P000310002024-04-23 10:58AM CDT31.0014.8517.2017.350.00-3123140.00%
VIX240618P000320002024-05-22 11:25AM CDT32.0018.4518.2518.350.00-1370.00%
VIX240618P000340002024-05-03 10:29AM CDT34.0018.8020.2020.350.00-20210.00%
VIX240618P000350002024-05-28 11:22AM CDT35.0021.4821.2021.30-0.02-0.09%27640.00%
VIX240618P000360002024-05-01 11:55AM CDT36.0020.1522.2022.350.00-180.00%
VIX240618P000380002024-04-04 1:31PM CDT38.0021.5122.8023.000.00-11020.00%
VIX240618P000390002024-04-23 2:22PM CDT39.0022.9025.1025.300.00-250.00%
VIX240618P000400002024-05-21 8:38AM CDT40.0026.3826.2026.300.00-10440.00%
VIX240618P000425002023-10-18 10:32AM CDT42.5021.6523.8024.350.00-220.00%
VIX240618P000450002024-05-28 8:30AM CDT45.0031.5031.1531.25+3.50+12.50%1670.00%
VIX240618P000475002024-05-21 11:33AM CDT47.5033.9733.6533.750.00-4400.00%
VIX240618P000500002024-04-18 9:30AM CDT50.0032.5736.1536.400.00-10320.00%
VIX240618P000600002024-04-24 2:41PM CDT60.0043.6146.3046.600.00-2480.00%
VIX240618P000700002024-05-09 8:57AM CDT70.0055.0256.0556.200.00-1160.00%
VIX240618P000800002024-05-28 1:06AM CDT80.0066.3566.0066.20+0.25+0.38%1150.00%
VIX240618P000850002024-05-10 9:54AM CDT85.0070.0570.9071.200.00--510.00%
VIX240618P000900002024-03-15 10:57AM CDT90.0071.9271.6572.000.00--10.00%
VIX240618P001000002024-05-21 10:39AM CDT100.0086.2085.8586.100.00-13450.00%
VIX240618P001100002024-05-02 1:26PM CDT110.0093.7295.8096.100.00-110.00%
VIX240618P001200002024-05-22 8:30AM CDT120.00106.12105.75106.050.00--10.00%
VIX240618P001300002024-05-22 3:02PM CDT130.00115.85115.80116.000.00-1071070.00%
VIX240618P001400002024-05-22 8:33AM CDT140.00126.10125.75126.000.00--10.00%
VIX240618P001500002024-05-22 8:33AM CDT150.00136.05135.70135.950.00-13140.00%
VIX240618P001600002024-02-21 12:38PM CDT160.00140.38141.70141.900.00--1220.00%
VIX240618P001700002024-05-28 10:07AM CDT170.00155.82155.70156.00+5.17+3.43%11510.00%
VIX240618P001800002024-05-24 1:09PM CDT180.00165.80165.60165.85-0.20-0.12%14050.00%