Singapore markets open in 5 hours 50 minutes

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
13.29+1.00 (+8.14%)
As of 01:55PM CDT. Market open.
In the money
Show:ListStraddle
Callsfor17 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240717C000100002024-05-23 12:34PM CDT10.004.654.654.75+0.18+4.03%1164,185154.30%
VIX240717C000105002024-05-23 8:30AM CDT10.503.854.154.25-0.03-0.77%10734140.53%
VIX240717C000110002024-05-23 11:04AM CDT11.003.403.703.80-0.03-0.87%42541130.08%
VIX240717C000115002024-05-23 1:06PM CDT11.503.303.253.35+0.22+7.14%717770119.73%
VIX240717C000120002024-05-23 1:51PM CDT12.002.892.882.96+0.23+8.65%1,50726,264113.09%
VIX240717C000125002024-05-23 1:48PM CDT12.502.602.552.62+0.22+9.24%3672,225108.40%
VIX240717C000130002024-05-23 1:53PM CDT13.002.282.272.34+0.18+8.53%1,39613,108105.76%
VIX240717C000135002024-05-23 1:44PM CDT13.502.002.032.10+0.06+3.09%1409,168104.30%
VIX240717C000140002024-05-23 1:39PM CDT14.001.791.841.90+0.12+7.19%79331,755104.20%
VIX240717C000145002024-05-23 1:40PM CDT14.501.631.671.72+0.07+4.49%3,55664,205104.30%
VIX240717C000150002024-05-23 1:52PM CDT15.001.521.521.58+0.13+9.15%65768,222105.18%
VIX240717C000155002024-05-23 1:06PM CDT15.501.471.391.45+0.19+14.84%13241,672105.96%
VIX240717C000160002024-05-23 1:40PM CDT16.001.301.281.35+0.12+10.17%17,16566,259107.42%
VIX240717C000170002024-05-23 1:42PM CDT17.001.081.101.16+0.09+9.09%6,03995,667109.96%
VIX240717C000180002024-05-23 1:43PM CDT18.000.970.961.01+0.12+14.12%4,899187,306112.79%
VIX240717C000190002024-05-23 1:55PM CDT19.000.860.850.89+0.10+13.33%58588,640115.72%
VIX240717C000200002024-05-23 1:54PM CDT20.000.780.750.78+0.10+15.15%158,711217,048117.97%
VIX240717C000210002024-05-23 9:33AM CDT21.000.610.670.72-0.02-3.17%418,079121.19%
VIX240717C000220002024-05-23 12:38PM CDT22.000.620.610.66+0.07+12.73%5,84824,638124.22%
VIX240717C000230002024-05-23 10:58AM CDT23.000.510.550.600.00-12119,702126.56%
VIX240717C000240002024-05-23 1:04PM CDT24.000.560.510.56+0.11+24.44%312,333129.59%
VIX240717C000250002024-05-23 1:45PM CDT25.000.480.470.52+0.06+14.29%6,434124,597132.03%
VIX240717C000260002024-05-23 1:20PM CDT26.000.470.440.48+0.09+23.68%2374,829134.47%
VIX240717C000270002024-05-23 1:49PM CDT27.000.440.410.45+0.05+12.82%21,00049,896136.91%
VIX240717C000280002024-05-23 12:58PM CDT28.000.410.390.42+0.04+10.81%1,51033,605139.26%
VIX240717C000290002024-05-22 2:54PM CDT29.000.340.370.400.00-15,08524,400141.80%
VIX240717C000300002024-05-23 1:24PM CDT30.000.340.360.38+0.01+3.03%1,14771,169144.53%
VIX240717C000310002024-05-23 11:00AM CDT31.000.310.330.360.00-322,451146.09%
VIX240717C000320002024-05-23 11:38AM CDT32.000.340.320.35+0.05+17.24%942,117148.83%
VIX240717C000330002024-05-23 10:14AM CDT33.000.290.300.33+0.01+3.57%114,187150.20%
VIX240717C000340002024-05-23 1:38PM CDT34.000.290.290.32+0.04+16.00%483,428152.54%
VIX240717C000350002024-05-23 1:32PM CDT35.000.300.270.30+0.05+20.00%21819,210153.52%
VIX240717C000360002024-05-23 9:11AM CDT36.000.210.260.30-0.03-12.50%926,860156.05%
VIX240717C000370002024-05-22 9:29AM CDT37.000.210.250.290.00-634,601158.01%
VIX240717C000380002024-05-23 11:11AM CDT38.000.240.240.28+0.03+14.29%21,222159.57%
VIX240717C000390002024-05-21 9:15AM CDT39.000.200.230.270.00-1,82016,065161.13%
VIX240717C000400002024-05-23 1:53PM CDT40.000.240.220.26+0.02+10.00%20,24555,701162.50%
VIX240717C000425002024-05-23 8:42AM CDT42.500.200.200.24+0.01+5.26%1,235155,594166.21%
VIX240717C000450002024-05-23 12:52PM CDT45.000.190.190.22+0.03+18.75%36172,822169.92%
VIX240717C000475002024-05-23 1:49PM CDT47.500.190.170.21+0.02+13.33%6,00025,275173.05%
VIX240717C000500002024-05-23 1:25PM CDT50.000.190.160.19+0.04+26.67%68668,241175.78%
VIX240717C000550002024-05-23 12:56PM CDT55.000.150.140.17+0.03+25.00%1,0007,886181.25%
VIX240717C000600002024-05-23 9:38AM CDT60.000.100.120.150.00-607,941185.55%
VIX240717C000650002024-05-22 2:26PM CDT65.000.100.110.140.00-2009,266190.63%
VIX240717C000700002024-05-23 8:30AM CDT70.000.110.090.12+0.03+37.50%3478,751192.58%
VIX240717C000750002024-05-22 3:14PM CDT75.000.090.080.11+0.01+12.50%5,00010,526196.09%
VIX240717C000800002024-05-15 10:30AM CDT80.000.040.070.100.00-4,1175,057198.44%
VIX240717C000850002024-05-13 9:22AM CDT85.000.050.060.100.00-2063202.34%
VIX240717C000900002024-05-20 12:33PM CDT90.000.050.060.090.00-48,507205.47%
VIX240717C000950002024-05-16 10:22AM CDT95.000.040.050.080.00-100407206.25%
VIX240717C001000002024-05-20 10:44AM CDT100.000.050.050.080.00-51,683210.16%
VIX240717C001100002024-05-16 10:22AM CDT110.000.030.040.070.00-100446213.28%
VIX240717C001200002024-05-16 10:23AM CDT120.000.030.030.060.00--100215.63%
VIX240717C001300002024-03-19 12:53PM CDT130.000.060.040.150.00-112241.41%
VIX240717C001400002024-04-23 2:36PM CDT140.000.060.020.060.00-100101225.00%
VIX240717C001500002024-04-23 8:56AM CDT150.000.050.020.050.00-617226.56%
VIX240717C001600002024-05-02 8:41AM CDT160.000.040.020.050.00-110310231.25%
VIX240717C001700002024-05-08 10:01AM CDT170.000.020.020.050.00-252235.94%
VIX240717C001800002024-04-30 2:24PM CDT180.000.050.010.040.00-122,891232.81%
Putsfor17 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240717P000100002024-05-23 10:31AM CDT10.000.010.000.02-0.01-50.00%32,10938.28%
VIX240717P000105002024-05-22 2:58PM CDT10.500.020.010.030.00-3621735.55%
VIX240717P000110002024-05-23 11:31AM CDT11.000.040.030.060.00-12232,48434.57%
VIX240717P000115002024-05-23 11:38AM CDT11.500.130.090.12+0.03+30.00%993,21634.38%
VIX240717P000120002024-05-23 12:44PM CDT12.000.220.190.230.00-1,48931,46635.06%
VIX240717P000125002024-05-23 12:55PM CDT12.500.390.360.40-0.01-2.50%1,69031,78536.13%
VIX240717P000130002024-05-23 1:46PM CDT13.000.610.570.62-0.01-1.61%36036,21136.82%
VIX240717P000135002024-05-23 1:38PM CDT13.500.870.830.87-0.01-1.14%1855,36336.33%
VIX240717P000140002024-05-23 1:14PM CDT14.001.161.121.17-0.02-1.69%3,63793,58435.84%
VIX240717P000145002024-05-23 1:38PM CDT14.501.501.441.51-0.01-0.66%3,37281,46334.86%
VIX240717P000150002024-05-23 1:07PM CDT15.001.821.791.84-0.03-1.62%55124,60129.98%
VIX240717P000155002024-05-23 1:45PM CDT15.502.222.162.23-0.16-6.72%240,42622.27%
VIX240717P000160002024-05-23 1:44PM CDT16.002.612.552.60-0.08-2.97%198,3630.00%
VIX240717P000170002024-05-22 1:21PM CDT17.003.353.303.45-0.05-1.47%2439,8490.00%
VIX240717P000180002024-05-23 1:06PM CDT18.004.254.204.300.00-78469,7770.00%
VIX240717P000190002024-05-23 8:47AM CDT19.005.305.055.15-0.05-0.93%26,0400.00%
VIX240717P000200002024-05-23 9:39AM CDT20.006.305.956.05+0.25+4.13%1525,4980.00%
VIX240717P000210002024-05-23 8:49AM CDT21.007.106.856.95+0.10+1.43%23560.00%
VIX240717P000220002024-05-23 1:07PM CDT22.007.847.807.90-0.21-2.61%24840.00%
VIX240717P000230002024-05-23 8:46AM CDT23.009.058.758.85+0.05+0.56%35280.00%
VIX240717P000240002024-05-23 12:13PM CDT24.0010.009.709.800.00-82400.00%
VIX240717P000250002024-05-23 10:58AM CDT25.0011.0510.6510.750.00-45880.00%
VIX240717P000260002024-05-22 11:37AM CDT26.0011.8511.6011.700.00-21230.00%
VIX240717P000270002024-05-21 8:52AM CDT27.0012.9012.5512.650.00-11480.00%
VIX240717P000280002024-05-22 8:53AM CDT28.0013.9513.5013.650.00-11390.00%
VIX240717P000290002024-05-17 12:09PM CDT29.0014.7214.5014.650.00-590.00%
VIX240717P000300002024-05-23 12:25PM CDT30.0015.7015.4515.60+0.10+0.64%402180.00%
VIX240717P000310002024-04-12 2:40PM CDT31.0013.6915.8516.150.00-330.00%
VIX240717P000320002024-05-20 9:52AM CDT32.0017.8617.4017.500.00-40520.00%
VIX240717P000330002024-04-19 10:22AM CDT33.0015.4518.6018.850.00-110.00%
VIX240717P000340002024-04-17 9:43AM CDT34.0016.5319.6019.800.00-120.00%
VIX240717P000350002024-05-22 9:54AM CDT35.0020.8520.3520.450.00-454200.00%
VIX240717P000360002024-03-08 2:49PM CDT36.0018.6618.5518.900.00-120.00%
VIX240717P000370002024-05-13 8:30AM CDT37.0021.8722.3022.450.00-110.00%
VIX240717P000400002024-05-17 2:37PM CDT40.0025.6025.2525.350.00-10250.00%
VIX240717P000450002024-03-08 2:30PM CDT45.0027.1527.2027.550.00-140.00%
VIX240717P000475002024-03-08 12:12PM CDT47.5029.6329.6530.000.00-120.00%
VIX240717P000500002024-05-01 8:32AM CDT50.0033.2035.1035.200.00-160.00%
VIX240717P000550002024-04-12 8:47AM CDT55.0036.9539.4039.700.00-310.00%
VIX240717P000600002024-05-23 10:05AM CDT60.0045.3245.0045.10+0.23+0.51%10420.00%
VIX240717P000700002024-05-23 9:59AM CDT70.0055.0854.9055.00+0.11+0.20%101260.00%
VIX240717P000750002024-02-22 3:46PM CDT75.0056.7056.9057.150.00-110.00%
VIX240717P000900002024-02-22 3:46PM CDT90.0071.3171.6071.850.00-120.00%
VIX240717P000950002024-03-08 12:11PM CDT95.0075.9576.1576.450.00-110.00%
VIX240717P001000002024-02-23 10:04AM CDT100.0081.1781.4081.650.00-110.00%
VIX240717P001100002024-03-08 12:11PM CDT110.0090.6390.9091.200.00-110.00%
VIX240717P001200002024-02-23 10:04AM CDT120.00100.70101.05101.250.00-110.00%
VIX240717P001300002024-02-22 12:08PM CDT130.00110.65110.85111.100.00-110.00%
VIX240717P001400002024-02-22 11:57AM CDT140.00120.45120.70120.900.00-110.00%
VIX240717P001500002024-02-22 12:08PM CDT150.00130.18130.50130.750.00-140.00%
VIX240717P001600002024-02-22 11:57AM CDT160.00139.99140.35140.550.00-110.00%
VIX240717P001700002024-02-22 9:32AM CDT170.00149.78150.15150.400.00-11170.00%
VIX240717P001800002024-05-03 2:25PM CDT180.00162.35163.85163.950.00-752250.00%