Singapore markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
12.63-0.29 (-2.24%)
At close: 03:15PM CST
In the money
Show:ListStraddle
Callsfor6 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW231206C000100002023-11-30 2:41PM CST10.003.181.984.43-0.27-7.83%15295.70%
VIXW231206C000110002023-11-30 8:32AM CST11.002.640.973.450.00-1113223.44%
VIXW231206C000120002023-12-01 2:43PM CST12.001.290.002.51-0.46-26.29%34433157.81%
VIXW231206C000125002023-12-01 2:44PM CST12.500.800.002.08-0.07-8.05%51219166.21%
VIXW231206C000130002023-12-01 3:08PM CST13.000.500.001.60-0.07-12.28%4341,123162.89%
VIXW231206C000135002023-12-01 2:57PM CST13.500.260.000.00-0.24-48.00%1571,12212.50%
VIXW231206C000140002023-12-01 3:14PM CST14.000.220.000.00-0.08-26.67%26696825.00%
VIXW231206C000145002023-12-01 2:56PM CST14.500.140.001.04-0.16-53.33%59317196.09%
VIXW231206C000150002023-12-01 2:55PM CST15.000.110.000.96-0.08-42.11%2471,325209.77%
VIXW231206C000155002023-12-01 12:56PM CST15.500.120.000.87-0.03-20.00%25351219.92%
VIXW231206C000160002023-12-01 2:38PM CST16.000.090.010.79-0.05-35.71%125737230.47%
VIXW231206C000170002023-11-30 11:18AM CST17.000.050.000.62-0.08-61.54%2717241.41%
VIXW231206C000180002023-12-01 2:37PM CST18.000.050.000.53-0.04-44.44%21570257.03%
VIXW231206C000190002023-12-01 11:28AM CST19.000.030.000.47-0.05-62.50%2384273.44%
VIXW231206C000200002023-12-01 2:25PM CST20.000.040.000.43-0.01-20.00%5889289.84%
VIXW231206C000210002023-11-30 10:34AM CST21.000.060.000.400.00-24204305.08%
VIXW231206C000220002023-11-29 9:13AM CST22.000.060.000.380.00-3115320.31%
VIXW231206C000230002023-12-01 10:57AM CST23.000.030.000.37-0.02-40.00%27171336.72%
VIXW231206C000240002023-11-30 2:41PM CST24.000.030.000.350.00-25314349.22%
VIXW231206C000250002023-12-01 10:16AM CST25.000.020.000.34-0.02-50.00%12211363.28%
VIXW231206C000260002023-12-01 12:41PM CST26.000.020.000.33-0.03-60.00%634375.78%
VIXW231206C000270002023-11-29 11:08AM CST27.000.020.000.320.00-2320387.50%
VIXW231206C000280002023-11-29 11:10AM CST28.000.020.000.310.00-1527398.44%
VIXW231206C000290002023-11-29 10:17AM CST29.000.030.000.310.00-100120411.72%
VIXW231206C000300002023-11-30 11:02AM CST30.000.030.000.300.00-701804421.09%
VIXW231206C000310002023-11-29 11:09AM CST31.000.020.000.300.00-1050432.81%
VIXW231206C000320002023-11-29 10:26AM CST32.000.030.000.290.00-100137441.41%
VIXW231206C000330002023-11-14 8:44AM CST33.000.110.000.290.00--8452.34%
VIXW231206C000350002023-12-01 12:13PM CST35.000.020.000.28+0.01+100.00%4086470.31%
VIXW231206C000360002023-11-29 1:30PM CST36.000.020.000.280.00-1020479.69%
VIXW231206C000370002023-11-09 12:06PM CST37.000.110.000.270.00--5485.94%
VIXW231206C000380002023-11-07 2:43PM CST38.000.160.000.270.00--1495.31%
VIXW231206C000390002023-11-22 2:47PM CST39.000.010.000.270.00--694503.13%
VIXW231206C000400002023-12-01 10:57AM CST40.000.020.000.260.00-4093508.59%
VIXW231206C000425002023-11-24 11:47AM CST42.500.020.000.260.00-530528.13%
VIXW231206C000475002023-11-15 11:09AM CST47.500.060.000.250.00--16560.94%
VIXW231206C000500002023-11-27 9:06AM CST50.000.010.000.240.00-40264573.44%
VIXW231206C000600002023-11-10 12:12PM CST60.000.070.000.230.00--3626.56%
VIXW231206C000750002023-11-13 2:03PM CST75.000.010.000.210.00--17684.38%
Putsfor6 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW231206P000100002023-11-29 12:57PM CST10.000.010.000.000.00-11450.00%
VIXW231206P000105002023-11-24 10:29AM CST10.500.020.000.000.00-1150.00%
VIXW231206P000115002023-11-29 8:37AM CST11.500.030.000.000.00-257225.00%
VIXW231206P000125002023-12-01 2:44PM CST12.500.070.000.00-0.02-22.22%1331,8663.13%
VIXW231206P000130002023-12-01 3:10PM CST13.000.210.001.23-0.05-19.23%1922,02167.58%
VIXW231206P000135002023-11-30 2:53PM CST13.500.570.000.00+0.12+26.67%21,9180.00%
VIXW231206P000140002023-12-01 2:59PM CST14.001.000.072.23+0.20+25.00%1181,419232.81%
VIXW231206P000145002023-11-29 9:07AM CST14.501.540.162.720.00-172256.64%
VIXW231206P000150002023-12-01 9:30AM CST15.001.810.623.20+0.16+9.70%150183275.78%
VIXW231206P000155002023-12-01 3:07PM CST15.502.481.103.66+0.10+4.20%1196289.84%
VIXW231206P000160002023-12-01 10:15AM CST16.002.941.594.13+0.23+8.49%140303.91%
VIXW231206P000170002023-11-30 8:30AM CST17.003.622.585.080.00-5056330.08%
VIXW231206P000180002023-11-28 10:36AM CST18.004.763.576.060.00-637357.81%
VIXW231206P000190002023-11-28 2:17PM CST19.005.674.567.050.00-2241384.38%
VIXW231206P000200002023-11-28 2:02PM CST20.006.725.558.040.00-211408.59%
VIXW231206P000210002023-11-28 10:36AM CST21.007.686.559.040.00-636433.20%
VIXW231206P000220002023-11-29 2:08PM CST22.008.607.5510.040.00-348455.86%
VIXW231206P000230002023-12-01 2:04PM CST23.009.788.5511.03+0.19+1.98%1033474.61%
VIXW231206P000250002023-11-03 1:41PM CST25.008.4410.5513.030.00-3030512.89%
VIXW231206P000280002023-11-29 2:26PM CST28.0014.4013.5516.020.00-37560.94%
VIXW231206P000290002023-11-29 10:51AM CST29.0015.3714.5517.020.00-22575.78%
VIXW231206P000300002023-11-29 10:57AM CST30.0016.5715.5518.020.00-41590.23%
VIXW231206P000340002023-11-21 2:57PM CST34.0019.6019.5522.010.00-11639.45%
VIXW231206P000400002023-11-29 8:53AM CST40.0026.8025.5528.010.00-1020703.91%
VIXW231206P000450002023-11-22 10:36AM CST45.0030.9630.5533.000.00--1746.09%
VIXW231206P000600002023-11-16 8:48AM CST60.0044.8645.5547.990.00--1847.27%