New Zealand markets closed

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
27.95-0.94 (-3.25%)
At close: 4:14PM EST
In the money
Show:ListStraddle
Callsfor2 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW210302C000120002021-02-01 10:06AM EST12.0012.500.000.000.00--60.00%
VIXW210302C000150002021-02-17 9:51AM EST15.009.700.000.000.00-310.00%
VIXW210302C000160002021-02-26 12:06PM EST16.0010.800.000.00+1.80+20.00%1680.00%
VIXW210302C000170002021-02-11 2:56PM EST17.008.950.000.000.00-450.00%
VIXW210302C000180002021-02-22 1:51PM EST18.007.350.000.000.00-24240.00%
VIXW210302C000190002021-02-25 12:01PM EST19.005.800.000.000.00-4521620.00%
VIXW210302C000200002021-02-25 10:06AM EST20.007.800.000.00-0.32-3.94%103440.00%
VIXW210302C000210002021-02-25 3:15PM EST21.005.000.000.00-1.10-18.03%151200.00%
VIXW210302C000220002021-02-26 3:54PM EST22.005.150.000.00-0.25-4.63%2141,2220.00%
VIXW210302C000230002021-02-26 3:53PM EST23.004.650.000.00+0.23+5.20%976470.00%
VIXW210302C000240002021-02-26 3:54PM EST24.003.080.000.00-0.59-16.08%1584100.00%
VIXW210302C000250002021-02-26 4:04PM EST25.002.970.000.00-0.63-17.50%4992,4280.00%
VIXW210302C000260002021-02-26 4:04PM EST26.002.080.000.00-0.52-20.00%1624450.00%
VIXW210302C000270002021-02-26 4:08PM EST27.001.940.000.00-0.56-22.40%3444040.00%
VIXW210302C000280002021-02-26 4:11PM EST28.001.620.000.00-0.48-22.86%2782,1820.78%
VIXW210302C000290002021-02-26 4:13PM EST29.001.280.000.00+0.03+2.40%43033512.50%
VIXW210302C000300002021-02-26 4:13PM EST30.001.170.000.00-0.29-19.86%2,2655,01225.00%
VIXW210302C000325002021-02-26 3:58PM EST32.500.770.000.00-0.48-38.40%60180050.00%
VIXW210302C000350002021-02-26 4:05PM EST35.000.700.000.00-0.30-30.00%9356,47350.00%
VIXW210302C000375002021-02-26 3:54PM EST37.500.390.000.00-0.46-54.12%19428650.00%
VIXW210302C000400002021-02-26 3:58PM EST40.000.500.000.00-0.20-28.57%50047750.00%
VIXW210302C000425002021-02-26 3:46PM EST42.500.300.000.00+0.28+1,400.00%64850.00%
VIXW210302C000450002021-02-25 3:42PM EST45.000.300.000.00-0.15-33.33%2217650.00%
VIXW210302C000475002021-02-26 2:57PM EST47.500.310.000.00-0.13-29.55%1241,93750.00%
VIXW210302C000500002021-02-26 3:48PM EST50.000.150.000.00-0.15-50.00%1143,89750.00%
VIXW210302C000550002021-02-25 4:05PM EST55.000.150.000.00-0.05-25.00%232,94750.00%
VIXW210302C000600002021-02-26 3:36PM EST60.000.200.000.000.00-136850.00%
VIXW210302C000650002021-02-23 12:21PM EST65.000.050.000.000.00-2650.00%
VIXW210302C000700002021-02-25 1:13PM EST70.000.050.000.000.00-51850.00%
VIXW210302C000800002021-02-12 4:00PM EST80.000.090.000.00-0.07-43.75%303250.00%
VIXW210302C000900002021-02-09 1:38PM EST90.000.100.000.000.00-1950.00%
VIXW210302C000950002021-02-16 1:33PM EST95.000.050.000.000.00--550.00%
VIXW210302C001000002021-02-26 1:09PM EST100.000.010.000.00-0.04-80.00%13650.00%
Putsfor2 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIXW210302P000160002021-02-12 10:59AM EST16.000.060.000.000.00-1350.00%
VIXW210302P000170002021-02-24 4:00PM EST17.000.020.000.00-0.02-50.00%1751350.00%
VIXW210302P000180002021-02-23 3:54PM EST18.000.070.000.000.00-5022550.00%
VIXW210302P000190002021-02-23 11:33AM EST19.000.050.000.00+0.02+66.67%112350.00%
VIXW210302P000200002021-02-26 4:04PM EST20.000.020.000.00-0.04-66.67%5421,73850.00%
VIXW210302P000210002021-02-26 3:53PM EST21.000.050.000.00-0.05-50.00%902,92150.00%
VIXW210302P000220002021-02-26 3:54PM EST22.000.080.000.00-0.12-60.00%4452,35150.00%
VIXW210302P000230002021-02-26 3:55PM EST23.000.190.000.00-0.16-45.71%5961,34650.00%
VIXW210302P000240002021-02-26 3:05PM EST24.000.250.000.00-0.15-37.50%19675950.00%
VIXW210302P000250002021-02-26 4:09PM EST25.000.340.000.00-0.44-56.41%1,0361,08925.00%
VIXW210302P000260002021-02-26 4:08PM EST26.000.800.000.00-0.56-41.18%1,63214425.00%
VIXW210302P000270002021-02-26 4:07PM EST27.001.210.000.00-0.49-28.82%30663612.50%
VIXW210302P000280002021-02-26 2:05PM EST28.002.700.000.00+0.45+20.00%581750.00%
VIXW210302P000290002021-02-26 3:13PM EST29.003.300.000.00+0.25+8.20%3954160.00%
VIXW210302P000300002021-02-26 2:21PM EST30.004.300.000.00+0.30+7.50%12820.00%
VIXW210302P000325002021-02-26 12:58PM EST32.504.790.000.00+0.14+3.01%10760.00%
VIXW210302P000350002021-02-25 3:39PM EST35.006.780.000.000.00-10140.00%
VIXW210302P000375002021-02-25 3:07PM EST37.5010.580.000.000.00-1000.00%
VIXW210302P000400002021-02-25 2:49PM EST40.0013.350.000.000.00-42610.00%
VIXW210302P000475002021-02-01 12:22PM EST47.5019.500.000.000.00--10.00%
VIXW210302P000550002021-02-25 3:14PM EST55.0027.060.000.000.00-30310.00%
VIXW210302P000750002021-02-01 1:37PM EST75.0046.500.000.000.00--50.00%
VIXW210302P000950002021-02-01 2:17PM EST95.0066.500.000.000.00--120.00%
VIXW210302P001000002021-02-01 3:58PM EST100.0072.580.000.00+1.08+1.51%1280.00%