Singapore markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
13.75-0.79 (-5.43%)
At close: 03:15PM CST
In the money
Show:ListStraddle
Callsfor21 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240821C000100002024-02-22 8:57AM CST10.007.146.957.500.00-811,075164.26%
VIX240821C000105002024-02-14 12:54PM CST10.507.006.457.050.00-100220153.96%
VIX240821C000110002024-02-13 1:44PM CST11.007.106.006.600.00-16182145.07%
VIX240821C000115002024-02-22 8:57AM CST11.505.755.556.150.00-50509136.52%
VIX240821C000120002024-02-22 8:48AM CST12.005.355.155.750.00-61,469129.88%
VIX240821C000125002024-02-22 8:53AM CST12.504.974.755.350.00-33491123.44%
VIX240821C000130002024-02-23 2:46PM CST13.004.634.405.00-0.07-1.49%14,096118.51%
VIX240821C000135002024-02-16 11:51AM CST13.504.634.054.650.00-20291113.57%
VIX240821C000140002024-02-23 1:34PM CST14.004.153.954.15+0.14+3.49%13181110.06%
VIX240821C000145002024-02-23 1:18PM CST14.503.803.703.85-0.10-2.56%392107.08%
VIX240821C000150002024-02-23 2:53PM CST15.003.603.303.65-0.08-2.17%20904103.32%
VIX240821C000160002024-02-23 9:08AM CST16.003.252.903.25+0.06+1.88%2278100.68%
VIX240821C000170002024-02-22 2:43PM CST17.002.942.563.100.00-111,615101.37%
VIX240821C000180002024-02-22 12:25PM CST18.002.592.282.79+0.03+1.17%30368100.00%
VIX240821C000190002024-02-23 2:43PM CST19.002.292.042.36-0.30-11.58%1420796.97%
VIX240821C000200002024-02-23 11:50AM CST20.002.162.062.15-0.03-1.37%1375,94199.71%
VIX240821C000210002024-02-23 10:48AM CST21.001.961.881.97+0.06+3.16%127399.66%
VIX240821C000220002024-02-23 12:55PM CST22.001.811.731.81+0.01+0.56%740,38799.85%
VIX240821C000230002024-02-23 12:11PM CST23.001.661.391.85+0.02+1.22%55999.71%
VIX240821C000240002024-02-16 8:30AM CST24.001.701.471.570.00-10598100.68%
VIX240821C000250002024-02-23 12:55PM CST25.001.421.131.66-0.23-13.94%41,925100.54%
VIX240821C000260002024-02-15 1:52PM CST26.001.481.271.350.00-97108101.27%
VIX240821C000270002024-02-05 2:17PM CST27.001.391.181.260.00-543101.61%
VIX240821C000280002024-02-23 8:48AM CST28.001.160.861.41-0.04-3.33%65,366101.86%
VIX240821C000290002024-02-23 10:45AM CST29.001.090.791.34-0.14-11.38%4213102.30%
VIX240821C000300002024-02-23 11:56AM CST30.001.010.971.04-0.03-2.88%102,103102.93%
VIX240821C000310002024-02-20 11:25AM CST31.001.150.910.980.00-105,025103.32%
VIX240821C000320002024-02-20 11:35AM CST32.001.050.641.130.00-1042,037103.52%
VIX240821C000330002024-01-31 12:07PM CST33.001.020.601.080.00-12104.10%
VIX240821C000340002024-02-20 10:21AM CST34.000.940.770.830.00-124,539104.74%
VIX240821C000350002024-02-23 1:41PM CST35.000.760.730.79-0.01-1.30%44,124105.27%
VIX240821C000360002024-02-12 1:57PM CST36.000.820.690.750.00-450500105.62%
VIX240821C000370002024-02-23 9:18AM CST37.000.710.410.95-0.07-8.97%4,7005,011105.86%
VIX240821C000380002024-02-12 11:48AM CST38.000.740.380.920.00-150574106.35%
VIX240821C000390002024-02-13 1:45PM CST39.000.800.590.850.00-89389111.04%
VIX240821C000400002024-02-23 9:31AM CST40.000.620.560.62+0.01+1.64%3972107.13%
VIX240821C000425002024-02-14 11:46AM CST42.500.580.500.560.00-20400108.30%
VIX240821C000450002024-02-23 2:25PM CST45.000.480.450.50+0.01+2.13%1502109.08%
VIX240821C000475002024-02-23 2:41PM CST47.500.420.230.63-0.09-17.65%70200,920110.06%
VIX240821C000500002024-02-23 12:51PM CST50.000.390.370.420.00-3317,260111.13%
VIX240821C000550002024-02-22 12:19PM CST55.000.340.300.360.00-50828112.70%
VIX240821C000600002024-02-21 11:59AM CST60.000.320.250.440.00-12935118.56%
VIX240821C000650002024-02-22 2:42PM CST65.000.250.120.270.00-100960111.52%
VIX240821C000700002024-01-29 12:54PM CST70.000.290.090.310.00-11167115.82%
VIX240821C000750002024-02-14 9:49AM CST75.000.220.040.310.00-2120116.99%
VIX240821C000800002024-02-15 10:49AM CST80.000.210.030.280.00-10191117.97%
VIX240821C000850002024-02-14 8:42AM CST85.000.190.030.250.00-1978119.14%
VIX240821C000900002024-01-24 10:06AM CST90.000.180.010.230.00-27119.53%
VIX240821C000950002023-11-28 10:29AM CST95.000.350.000.600.00--2139.94%
VIX240821C001000002024-02-07 9:31AM CST100.000.140.030.210.00-15078124.61%
VIX240821C001100002024-02-23 8:45AM CST110.000.100.000.20-0.07-41.18%99461125.98%
VIX240821C001300002023-12-21 12:17PM CST130.000.220.120.160.00-115139.45%
VIX240821C001400002024-01-02 8:46AM CST140.000.130.080.120.00-10136.91%
VIX240821C001500002024-02-15 2:27PM CST150.000.080.000.160.00-16136.33%
VIX240821C001600002024-01-17 9:36AM CST160.000.100.050.080.00--8135.94%
VIX240821C001700002024-02-22 9:39AM CST170.000.060.020.070.00-1212132.81%
VIX240821C001800002024-02-08 2:14PM CST180.000.070.020.070.00--48135.16%
Putsfor21 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240821P000100002024-02-20 8:40AM CST10.000.020.000.120.00-1001,05434.18%
VIX240821P000105002024-01-03 10:20AM CST10.500.050.000.120.00-202130.08%
VIX240821P000110002024-01-26 11:37AM CST11.000.080.000.160.00-139228.32%
VIX240821P000115002024-02-01 12:03PM CST11.500.120.000.210.00-8001,35426.56%
VIX240821P000120002024-02-22 2:57PM CST12.000.150.020.300.00-3994825.68%
VIX240821P000125002024-02-13 2:15PM CST12.500.270.120.400.00-307424.22%
VIX240821P000130002024-02-23 11:21AM CST13.000.400.370.43+0.03+8.11%53,65319.92%
VIX240821P000135002024-02-23 1:12PM CST13.500.550.530.60+0.03+5.77%52318.85%
VIX240821P000140002024-02-22 2:57PM CST14.000.740.730.790.00-10419916.94%
VIX240821P000145002024-02-23 1:12PM CST14.501.000.961.02-0.06-5.66%62,11114.36%
VIX240821P000150002024-02-16 11:21AM CST15.001.201.211.280.00-208,1618.69%
VIX240821P000160002024-02-23 9:08AM CST16.001.791.771.85+0.13+7.83%21900.00%
VIX240821P000170002024-02-22 11:04AM CST17.002.512.202.680.00-41,5350.00%
VIX240821P000180002024-02-21 2:30PM CST18.003.053.103.200.00-103060.00%
VIX240821P000190002024-02-21 9:18AM CST19.003.753.604.150.00-112640.00%
VIX240821P000200002024-02-22 2:45PM CST20.004.604.604.750.00-93690.00%
VIX240821P000210002024-02-22 1:03PM CST21.005.455.405.550.00-51260.00%
VIX240821P000220002024-02-16 8:55AM CST22.006.056.206.350.00-31090.00%
VIX240821P000230002024-02-20 10:58AM CST23.006.856.957.250.00-61850.00%
VIX240821P000240002024-02-23 12:15PM CST24.007.957.908.05+0.10+1.27%1660.00%
VIX240821P000250002024-02-07 10:13AM CST25.009.078.509.100.00-1410.00%
VIX240821P000260002024-02-20 11:44AM CST26.009.309.659.800.00-250.00%
VIX240821P000270002024-01-19 9:58AM CST27.0010.7010.2510.500.00-9190.00%
VIX240821P000280002023-12-29 9:08AM CST28.0011.1311.5512.050.00-120.00%
VIX240821P000290002024-02-09 10:05AM CST29.0012.7012.0512.700.00-170.00%
VIX240821P000300002024-02-07 10:13AM CST30.0013.5112.9513.400.00-170.00%
VIX240821P000310002024-01-16 2:11PM CST31.0013.920.000.000.00--00.00%
VIX240821P000350002024-02-13 8:45AM CST35.0017.6017.8518.000.00-10110.00%
VIX240821P000390002024-01-31 11:17AM CST39.0021.6021.3022.000.00--20.00%
VIX240821P000400002024-01-31 11:17AM CST40.0022.5222.2522.950.00-2190.00%
VIX240821P000425002024-01-16 1:44PM CST42.5024.450.000.000.00-100.00%
VIX240821P000450002023-12-20 2:35PM CST45.0026.3027.0527.650.00-120.00%
VIX240821P000475002023-12-05 11:02AM CST47.5028.4529.1529.400.00--20.00%
VIX240821P000500002024-01-31 1:46PM CST50.0032.3031.8032.500.00-20220.00%
VIX240821P000550002024-02-12 9:24AM CST55.0036.9536.6037.250.00-100.00%
VIX240821P000800002024-01-31 8:42AM CST80.0061.2560.8061.400.00-220.00%
VIX240821P000850002023-11-24 8:33AM CST85.0063.4563.4565.200.00-110.00%
VIX240821P001000002024-02-14 8:47AM CST100.0080.1080.2580.850.00-120.00%
VIX240821P001500002024-02-14 11:50AM CST150.00128.75128.85129.450.00-150.00%