Singapore markets open in 7 hours 45 minutes

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
12.31+0.32 (+2.67%)
As of 12:00PM CDT. Market open.
In the money
Show:ListStraddle
Callsfor22 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240522C000100002024-05-20 11:41AM CDT10.002.542.512.58-0.10-3.79%2144,997246.88%
VIX240522C000105002024-05-20 11:43AM CDT10.502.042.012.08-0.31-13.19%400359207.03%
VIX240522C000110002024-05-20 11:43AM CDT11.001.561.531.59-0.15-8.77%501355171.88%
VIX240522C000115002024-05-20 10:55AM CDT11.501.001.011.08-0.17-14.53%181441127.34%
VIX240522C000120002024-05-20 11:59AM CDT12.000.610.580.62-0.09-12.86%4,0403,71097.27%
VIX240522C000125002024-05-20 11:48AM CDT12.500.290.270.31-0.08-21.62%6,52732,28283.98%
VIX240522C000130002024-05-20 11:50AM CDT13.000.150.140.15-0.05-25.00%3,23030,35087.11%
VIX240522C000135002024-05-20 11:52AM CDT13.500.080.080.10-0.05-38.46%1,54784,30898.44%
VIX240522C000140002024-05-20 11:59AM CDT14.000.060.060.07-0.03-33.33%75287,074111.72%
VIX240522C000145002024-05-20 11:34AM CDT14.500.050.040.06-0.01-16.67%3,03149,024125.00%
VIX240522C000150002024-05-20 11:20AM CDT15.000.030.020.04-0.04-57.14%1,352152,433129.69%
VIX240522C000155002024-05-20 11:33AM CDT15.500.030.020.04-0.02-40.00%61266,494145.31%
VIX240522C000160002024-05-20 11:43AM CDT16.000.020.010.03-0.03-60.00%6,352223,353150.00%
VIX240522C000170002024-05-20 11:17AM CDT17.000.030.020.030.00-36204,378184.38%
VIX240522C000180002024-05-20 11:39AM CDT18.000.030.010.040.00-174346,425210.94%
VIX240522C000190002024-05-20 11:39AM CDT19.000.020.010.03-0.01-33.33%25104,072228.13%
VIX240522C000200002024-05-20 11:27AM CDT20.000.030.000.03+0.01+50.00%117287,932237.50%
VIX240522C000210002024-05-20 11:11AM CDT21.000.020.000.03-0.01-33.33%14071,627259.38%
VIX240522C000220002024-05-17 2:52PM CDT22.000.030.000.030.00-348117,091278.13%
VIX240522C000230002024-05-20 10:59AM CDT23.000.010.000.03-0.02-66.67%1778,459293.75%
VIX240522C000240002024-05-20 11:20AM CDT24.000.020.000.030.00-1691,750312.50%
VIX240522C000250002024-05-20 11:41AM CDT25.000.010.000.020.00-22232,557312.50%
VIX240522C000260002024-05-20 8:34AM CDT26.000.030.000.02+0.01+50.00%174,536325.00%
VIX240522C000270002024-05-20 8:36AM CDT27.000.020.000.02-0.01-33.33%1,52035,228343.75%
VIX240522C000280002024-05-20 10:24AM CDT28.000.020.000.020.00-3114,156356.25%
VIX240522C000290002024-05-17 1:20PM CDT29.000.020.000.020.00-17,50054,141368.75%
VIX240522C000300002024-05-20 8:54AM CDT30.000.010.000.020.00-5,008151,064381.25%
VIX240522C000310002024-05-16 2:41PM CDT31.000.020.000.020.00-2513,332387.50%
VIX240522C000320002024-05-17 3:11PM CDT32.000.010.000.020.00-139,108400.00%
VIX240522C000330002024-05-17 2:18PM CDT33.000.010.000.02-0.01-50.00%85065,170412.50%
VIX240522C000340002024-05-17 2:52PM CDT34.000.020.000.020.00-50028,999425.00%
VIX240522C000350002024-05-20 8:34AM CDT35.000.010.000.010.00-15251,748400.00%
VIX240522C000360002024-05-17 2:55PM CDT36.000.010.000.010.00-176,218412.50%
VIX240522C000370002024-05-20 11:09AM CDT37.000.010.000.01-0.01-50.00%7626,297425.00%
VIX240522C000380002024-05-20 9:09AM CDT38.000.010.000.010.00-522,438425.00%
VIX240522C000390002024-05-15 2:52PM CDT39.000.020.000.010.00-55223,655437.50%
VIX240522C000400002024-05-16 2:16PM CDT40.000.010.000.010.00-1,107176,644450.00%
VIX240522C000425002024-05-17 1:26PM CDT42.500.010.000.010.00-7227,087475.00%
VIX240522C000450002024-05-15 1:49PM CDT45.000.010.000.010.00-121127,828487.50%
VIX240522C000475002024-05-14 2:21PM CDT47.500.020.000.010.00-8220,719500.00%
VIX240522C000500002024-05-15 8:45AM CDT50.000.010.000.010.00-120130,812525.00%
VIX240522C000550002024-05-13 1:59PM CDT55.000.010.000.010.00-29583,337550.00%
VIX240522C000600002024-05-14 9:40AM CDT60.000.010.000.010.00-7175,335575.00%
VIX240522C000650002024-04-30 2:21PM CDT65.000.040.000.010.00-161,553600.00%
VIX240522C000700002024-05-16 11:36AM CDT70.000.010.000.010.00-1038,740625.00%
VIX240522C000750002024-05-15 12:31PM CDT75.000.010.000.010.00-154,041650.00%
VIX240522C000800002024-05-13 11:25AM CDT80.000.010.000.010.00-220,876675.00%
VIX240522C000850002024-05-10 12:33PM CDT85.000.010.000.010.00-2,5508,648675.00%
VIX240522C000900002024-05-08 8:36AM CDT90.000.010.000.010.00-1,59210,933700.00%
VIX240522C000950002024-05-06 11:34AM CDT95.000.010.000.010.00-10248725.00%
VIX240522C001000002024-05-16 12:56PM CDT100.000.010.000.010.00-3991,149725.00%
VIX240522C001100002024-04-25 11:02AM CDT110.000.030.000.010.00-34307750.00%
VIX240522C001200002024-04-19 12:13PM CDT120.000.050.000.040.00-4800887.50%
VIX240522C001300002024-04-19 10:44AM CDT130.000.040.000.040.00-1003,526912.50%
VIX240522C001400002024-04-17 10:28AM CDT140.000.050.000.040.00-41,556937.50%
VIX240522C001500002024-04-30 12:38PM CDT150.000.010.000.010.00-52,903850.00%
VIX240522C001600002024-04-16 8:30AM CDT160.000.020.000.030.00-40342950.00%
VIX240522C001700002024-04-05 2:30PM CDT170.000.030.000.040.00-205531,000.00%
VIX240522C001800002024-04-30 2:21PM CDT180.000.020.000.010.00-126,214900.00%
Putsfor22 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIX240522P000100002024-05-17 10:05AM CDT10.000.010.000.010.00-251,685106.25%
VIX240522P000105002024-04-19 12:29PM CDT10.500.010.000.010.00-1081.25%
VIX240522P000110002024-05-16 11:02AM CDT11.000.010.000.010.00-7003,16462.50%
VIX240522P000115002024-05-20 9:42AM CDT11.500.010.010.02-0.01-50.00%1091,64550.00%
VIX240522P000120002024-05-20 11:46AM CDT12.000.040.040.050.00-14,871143,65935.94%
VIX240522P000125002024-05-20 11:57AM CDT12.500.220.220.25+0.01+4.76%11,38484,81829.69%
VIX240522P000130002024-05-20 11:58AM CDT13.000.600.580.63+0.06+11.11%14,382157,3280.00%
VIX240522P000135002024-05-20 11:49AM CDT13.501.031.021.08+0.07+7.29%3,736145,3140.00%
VIX240522P000140002024-05-20 11:39AM CDT14.001.511.491.55+0.16+11.85%5,494133,2420.00%
VIX240522P000145002024-05-20 10:00AM CDT14.502.101.962.03+0.18+9.37%1,165179,0260.00%
VIX240522P000150002024-05-20 11:46AM CDT15.002.472.452.50+0.06+2.49%410200,0360.00%
VIX240522P000155002024-05-20 10:42AM CDT15.503.042.963.05+0.19+6.67%15183,4590.00%
VIX240522P000160002024-05-20 11:49AM CDT16.003.453.403.55+0.07+2.07%5,583112,8630.00%
VIX240522P000170002024-05-20 11:39AM CDT17.004.454.454.55+0.08+1.83%270150,6450.00%
VIX240522P000180002024-05-20 11:39AM CDT18.005.455.455.55+0.08+1.49%19174,5200.00%
VIX240522P000190002024-05-20 11:14AM CDT19.006.506.456.55+0.40+6.56%7927,1970.00%
VIX240522P000200002024-05-20 10:33AM CDT20.007.557.457.50+0.34+4.72%15112,6070.00%
VIX240522P000210002024-05-20 9:38AM CDT21.008.558.408.50+0.35+4.27%475,7580.00%
VIX240522P000220002024-05-20 10:03AM CDT22.009.549.409.50+0.45+4.95%308,7960.00%
VIX240522P000230002024-05-20 10:17AM CDT23.0010.5610.4010.50+0.71+7.21%455610.00%
VIX240522P000240002024-05-17 2:09PM CDT24.0011.3011.4011.500.00-128210.00%
VIX240522P000250002024-05-20 8:50AM CDT25.0012.5512.4012.50+0.25+2.03%181,7520.00%
VIX240522P000260002024-05-17 10:01AM CDT26.0013.1113.4013.500.00-102600.00%
VIX240522P000270002024-05-20 8:50AM CDT27.0014.5014.4014.50+0.30+2.11%11420.00%
VIX240522P000280002024-05-17 12:08PM CDT28.0015.1915.4015.500.00-6350.00%
VIX240522P000290002024-05-08 11:39AM CDT29.0014.9716.4016.500.00-33280.00%
VIX240522P000300002024-05-17 1:23PM CDT30.0017.1617.4017.500.00-5932460.00%
VIX240522P000310002024-05-17 9:47AM CDT31.0018.1518.4018.500.00-32620.00%
VIX240522P000320002024-05-07 9:15AM CDT32.0017.7719.4019.500.00-72130.00%
VIX240522P000330002024-05-06 9:46AM CDT33.0018.6620.4020.500.00-6110.00%
VIX240522P000340002024-05-13 3:05PM CDT34.0020.1521.4021.500.00-2003550.00%
VIX240522P000350002024-05-13 8:30AM CDT35.0021.4922.4022.500.00-13820.00%
VIX240522P000360002024-05-15 1:56PM CDT36.0022.9823.4023.500.00-1910.00%
VIX240522P000370002024-05-08 1:35PM CDT37.0023.0524.4024.500.00-130.00%
VIX240522P000380002024-05-13 10:17AM CDT38.0024.4025.4025.500.00-31930.00%
VIX240522P000390002024-04-24 10:22AM CDT39.0023.1526.4026.500.00-1004210.00%
VIX240522P000400002024-05-17 9:29AM CDT40.0027.1527.4027.500.00-17550.00%
VIX240522P000425002024-04-11 2:59PM CDT42.5026.6528.7029.100.00-51000.00%
VIX240522P000450002024-05-15 9:00AM CDT45.0031.7032.4032.500.00-130.00%
VIX240522P000475002024-05-06 8:47AM CDT47.5033.1534.9035.000.00-1390.00%
VIX240522P000500002024-04-29 9:40AM CDT50.0034.7037.4037.500.00-5840.00%
VIX240522P000550002023-10-25 11:42AM CDT55.0033.2536.7036.850.00--00.00%
VIX240522P000600002024-04-23 1:14PM CDT60.0044.0047.4047.500.00-2150.00%
VIX240522P000650002024-05-07 11:24AM CDT65.0050.7052.4052.500.00-1770.00%
VIX240522P000700002024-05-14 3:00PM CDT70.0056.4557.4057.500.00-13970.00%
VIX240522P000750002024-05-07 11:26AM CDT75.0060.6562.4062.500.00-12270.00%
VIX240522P000800002024-05-13 2:45PM CDT80.0066.1567.4067.500.00-40500.00%
VIX240522P000850002024-04-26 2:48PM CDT85.0069.3672.3572.500.00-100.00%
VIX240522P000900002024-04-19 1:35PM CDT90.0071.8377.4077.500.00-3000.00%
VIX240522P000950002024-04-30 11:38AM CDT95.0079.3382.3582.500.00-110.00%
VIX240522P001000002024-05-06 9:50AM CDT100.0085.4587.3587.500.00-100200.00%
VIX240522P001100002024-05-01 9:27AM CDT110.0093.7997.3597.500.00-110.00%
VIX240522P001200002024-05-06 12:38PM CDT120.00105.41107.35107.500.00-12050.00%
VIX240522P001300002024-05-01 2:50PM CDT130.00114.25117.35117.450.00-110.00%
VIX240522P001400002024-05-01 2:50PM CDT140.00124.18127.35127.450.00-110.00%
VIX240522P001500002024-05-06 12:38PM CDT150.00135.35137.35137.450.00-1800.00%
VIX240522P001600002024-05-13 2:51PM CDT160.00145.92147.35147.450.00-11310.00%
VIX240522P001700002024-04-24 2:11PM CDT170.00153.50157.35157.450.00-1760.00%
VIX240522P001800002024-05-20 11:46AM CDT180.00167.40167.35167.45+0.60+0.36%1610.00%