ProShares Short VIX Short-Term Futures ETF (SVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240503C00030000 | 2024-05-01 2:50PM EDT | 30.00 | 25.70 | 23.50 | 27.40 | 0.00 | - | 2 | 121 | 360.94% |
| SVXY240503C00037000 | 2024-04-22 3:05PM EDT | 37.00 | 16.72 | 16.40 | 20.20 | 0.00 | - | - | 1 | 580.47% |
| SVXY240503C00048000 | 2024-05-01 11:14AM EDT | 48.00 | 6.47 | 6.10 | 7.60 | 0.00 | - | 2 | 1 | 137.89% |
| SVXY240503C00049000 | 2024-04-16 2:09PM EDT | 49.00 | 4.50 | 5.00 | 7.80 | 0.00 | - | 8 | 13 | 244.34% |
| SVXY240503C00049500 | 2024-04-16 12:35PM EDT | 49.50 | 3.63 | 4.40 | 7.50 | 0.00 | - | 24 | 12 | 82.03% |
| SVXY240503C00050000 | 2024-05-02 12:50PM EDT | 50.00 | 5.30 | 5.20 | 6.50 | +0.80 | +17.78% | 11 | 40 | 137.70% |
| SVXY240503C00050500 | 2024-04-25 10:18AM EDT | 50.50 | 3.30 | 4.10 | 5.80 | 0.00 | - | 1 | 22 | 69.92% |
| SVXY240503C00051000 | 2024-04-22 3:00PM EDT | 51.00 | 3.14 | 2.70 | 6.20 | 0.00 | - | 21 | 21 | 64.06% |
| SVXY240503C00051500 | 2024-05-01 12:40PM EDT | 51.50 | 3.35 | 2.30 | 5.60 | 0.00 | - | 2 | 16 | 57.81% |
| SVXY240503C00052000 | 2024-04-29 10:01AM EDT | 52.00 | 3.50 | 1.75 | 5.00 | 0.00 | - | 8 | 65 | 188.77% |
| SVXY240503C00052500 | 2024-05-01 10:33AM EDT | 52.50 | 2.25 | 1.95 | 3.10 | 0.00 | - | 9 | 12 | 67.19% |
| SVXY240503C00053000 | 2024-04-30 11:13AM EDT | 53.00 | 1.95 | 2.05 | 2.75 | -0.35 | -15.22% | 1 | 21 | 73.24% |
| SVXY240503C00053250 | 2024-04-26 9:36AM EDT | 53.25 | 2.30 | 1.75 | 2.40 | 0.00 | - | 4 | 3 | 59.57% |
| SVXY240503C00053500 | 2024-04-29 10:51AM EDT | 53.50 | 2.20 | 1.55 | 2.05 | 0.00 | - | 1 | 39 | 45.31% |
| SVXY240503C00053750 | 2024-05-01 2:40PM EDT | 53.75 | 1.75 | 1.70 | 1.80 | 0.00 | - | 1 | 59 | 41.21% |
| SVXY240503C00054000 | 2024-05-02 1:13PM EDT | 54.00 | 1.50 | 1.45 | 1.60 | +0.25 | +20.00% | 3 | 134 | 41.60% |
| SVXY240503C00054250 | 2024-05-02 10:13AM EDT | 54.25 | 0.75 | 1.20 | 1.35 | -0.85 | -53.12% | 3 | 8 | 37.11% |
| SVXY240503C00054500 | 2024-05-01 2:40PM EDT | 54.50 | 1.10 | 1.00 | 1.10 | 0.00 | - | 5 | 99 | 32.23% |
| SVXY240503C00054750 | 2024-05-01 2:30PM EDT | 54.75 | 0.65 | 0.80 | 0.95 | -0.25 | -27.78% | 64 | 36 | 34.38% |
| SVXY240503C00055000 | 2024-05-02 2:06PM EDT | 55.00 | 0.80 | 0.60 | 0.70 | +0.15 | +23.08% | 54 | 327 | 28.61% |
| SVXY240503C00055250 | 2024-05-02 10:08AM EDT | 55.25 | 0.40 | 0.45 | 0.50 | -0.30 | -42.86% | 14 | 58 | 25.39% |
| SVXY240503C00055500 | 2024-05-02 10:58AM EDT | 55.50 | 0.20 | 0.25 | 0.35 | -0.44 | -68.75% | 5 | 205 | 24.02% |
| SVXY240503C00055750 | 2024-05-02 12:44PM EDT | 55.75 | 0.15 | 0.15 | 0.25 | -0.02 | -11.76% | 436 | 256 | 24.22% |
| SVXY240503C00056000 | 2024-05-02 3:30PM EDT | 56.00 | 0.12 | 0.05 | 0.15 | -0.25 | -67.57% | 18 | 364 | 22.66% |
| SVXY240503C00056250 | 2024-05-02 10:14AM EDT | 56.25 | 0.03 | 0.05 | 0.10 | -0.11 | -78.57% | 5 | 37 | 23.15% |
| SVXY240503C00056500 | 2024-05-02 1:40PM EDT | 56.50 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 9 | 139 | 27.15% |
| SVXY240503C00056750 | 2024-04-30 10:15AM EDT | 56.75 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 30 | 31.06% |
| SVXY240503C00057000 | 2024-05-02 2:59PM EDT | 57.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 151 | 34.77% |
| SVXY240503C00057250 | 2024-04-11 11:44AM EDT | 57.25 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
| SVXY240503C00057500 | 2024-04-26 3:38PM EDT | 57.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 32 | 57.03% |
| SVXY240503C00058000 | 2024-05-02 2:47PM EDT | 58.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 66 | 41.02% |
| SVXY240503C00058500 | 2024-04-04 9:41AM EDT | 58.50 | 0.52 | 0.00 | 0.05 | 0.00 | - | - | 4 | 46.88% |
| SVXY240503C00059000 | 2024-04-08 10:30AM EDT | 59.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 24 | 52.34% |
| SVXY240503C00061000 | 2024-04-02 11:30AM EDT | 61.00 | 0.54 | 0.00 | 0.25 | 0.00 | - | - | 10 | 89.45% |
| SVXY240503C00099000 | 2024-04-10 1:50PM EDT | 99.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| SVXY240503C00104000 | 2024-03-22 10:14AM EDT | 104.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240503C00108000 | 2024-04-05 3:57PM EDT | 108.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240503C00110000 | 2024-04-10 10:48AM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| SVXY240503C00110500 | 2024-04-08 1:40PM EDT | 110.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240503C00111000 | 2024-04-08 10:26AM EDT | 111.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SVXY240503C00111500 | 2024-04-05 10:51AM EDT | 111.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240503C00112000 | 2024-04-08 10:58AM EDT | 112.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 50.00% |
| SVXY240503C00113000 | 2024-04-08 10:26AM EDT | 113.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| SVXY240503C00114000 | 2024-04-09 11:17AM EDT | 114.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| SVXY240503C00114500 | 2024-04-04 3:55PM EDT | 114.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SVXY240503C00116000 | 2024-04-10 1:11PM EDT | 116.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| SVXY240503C00117000 | 2024-04-04 9:41AM EDT | 117.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SVXY240503C00118000 | 2024-04-08 10:30AM EDT | 118.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| SVXY240503C00122000 | 2024-04-02 11:30AM EDT | 122.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240503P00027500 | 2024-04-17 3:51PM EDT | 27.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 25 | 479.69% |
| SVXY240503P00037000 | 2024-04-22 9:40AM EDT | 37.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 3 | 488.48% |
| SVXY240503P00040000 | 2024-04-22 3:00PM EDT | 40.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 3 | 52 | 416.41% |
| SVXY240503P00042500 | 2024-04-29 9:59AM EDT | 42.50 | 0.03 | 0.00 | 2.00 | 0.00 | - | 1 | 651 | 350.59% |
| SVXY240503P00044000 | 2024-04-22 11:15AM EDT | 44.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 3 | 325.98% |
| SVXY240503P00045000 | 2024-04-29 2:27PM EDT | 45.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 10 | 662 | 296.09% |
| SVXY240503P00046000 | 2024-04-26 4:07PM EDT | 46.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 11 | 14 | 154.30% |
| SVXY240503P00047000 | 2024-04-22 10:29AM EDT | 47.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | - | 2 | 260.74% |
| SVXY240503P00047500 | 2024-05-01 10:29AM EDT | 47.50 | 0.03 | 0.00 | 2.00 | 0.00 | - | 5 | 621 | 242.97% |
| SVXY240503P00048000 | 2024-05-01 11:37AM EDT | 48.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 20 | 25 | 232.23% |
| SVXY240503P00049000 | 2024-05-01 9:51AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| SVXY240503P00049500 | 2024-05-01 10:52AM EDT | 49.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 4 | 46 | 200.39% |
| SVXY240503P00050000 | 2024-05-01 9:46AM EDT | 50.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 627 | 156.25% |
| SVXY240503P00050500 | 2024-05-01 9:36AM EDT | 50.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 116 | 79.30% |
| SVXY240503P00051000 | 2024-05-01 2:44PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 144 | 58.59% |
| SVXY240503P00051500 | 2024-05-01 10:29AM EDT | 51.50 | 0.14 | 0.00 | 1.00 | 0.00 | - | 5 | 2,095 | 115.82% |
| SVXY240503P00052000 | 2024-05-02 10:51AM EDT | 52.00 | 0.05 | 0.00 | 0.50 | -0.13 | -72.22% | 3 | 1,229 | 82.23% |
| SVXY240503P00052500 | 2024-04-30 12:57PM EDT | 52.50 | 0.18 | 0.00 | 0.35 | 0.00 | - | 602 | 1,066 | 65.43% |
| SVXY240503P00053000 | 2024-05-02 2:43PM EDT | 53.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 17 | 607 | 40.63% |
| SVXY240503P00053250 | 2024-05-01 1:55PM EDT | 53.25 | 0.20 | 0.00 | 0.10 | 0.00 | - | 26 | 456 | 44.53% |
| SVXY240503P00053500 | 2024-05-02 12:37PM EDT | 53.50 | 0.10 | 0.05 | 0.10 | -0.11 | -52.38% | 476 | 532 | 40.82% |
| SVXY240503P00053750 | 2024-04-26 3:56PM EDT | 53.75 | 0.26 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 36.91% |
| SVXY240503P00054000 | 2024-05-02 1:39PM EDT | 54.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 12 | 277 | 33.01% |
| SVXY240503P00054250 | 2024-05-02 1:29PM EDT | 54.25 | 0.10 | 0.10 | 0.15 | -0.09 | -47.37% | 2 | 1,383 | 33.59% |
| SVXY240503P00054500 | 2024-05-02 3:04PM EDT | 54.50 | 0.15 | 0.10 | 0.15 | -0.30 | -66.67% | 42 | 1,766 | 29.10% |
| SVXY240503P00054750 | 2024-05-02 1:13PM EDT | 54.75 | 0.20 | 0.15 | 0.20 | -0.40 | -66.67% | 12 | 1,341 | 28.03% |
| SVXY240503P00055000 | 2024-05-02 1:47PM EDT | 55.00 | 0.20 | 0.20 | 0.25 | -0.08 | -28.57% | 96 | 1,216 | 25.98% |
| SVXY240503P00055250 | 2024-05-01 2:30PM EDT | 55.25 | 0.59 | 0.25 | 0.35 | 0.00 | - | 1 | 603 | 25.98% |
| SVXY240503P00055500 | 2024-05-02 11:33AM EDT | 55.50 | 0.49 | 0.35 | 0.40 | -0.21 | -30.00% | 42 | 1,001 | 21.58% |
| SVXY240503P00055750 | 2024-05-01 2:57PM EDT | 55.75 | 1.10 | 0.45 | 0.60 | +0.60 | +120.00% | 1 | 617 | 24.81% |
| SVXY240503P00056000 | 2024-05-02 2:48PM EDT | 56.00 | 0.65 | 0.65 | 0.75 | -0.45 | -40.91% | 63 | 412 | 23.44% |
| SVXY240503P00056250 | 2024-04-30 11:23AM EDT | 56.25 | 1.05 | 0.80 | 0.95 | 0.00 | - | 2 | 4 | 24.02% |
| SVXY240503P00056500 | 2024-05-02 9:45AM EDT | 56.50 | 1.30 | 1.05 | 1.25 | 0.00 | - | 1 | 6 | 32.62% |
| SVXY240503P00056750 | 2024-04-29 1:38PM EDT | 56.75 | 1.14 | 1.25 | 2.00 | 0.00 | - | 90 | 90 | 73.34% |
| SVXY240503P00057000 | 2024-04-30 1:15PM EDT | 57.00 | 1.90 | 1.50 | 1.70 | 0.00 | - | 2 | 3 | 35.94% |
| SVXY240503P00057500 | 2024-05-01 3:24PM EDT | 57.50 | 2.00 | 0.70 | 2.75 | 0.00 | - | 4 | 4 | 88.48% |
| SVXY240503P00095000 | 2024-04-05 10:58AM EDT | 95.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| SVXY240503P00098000 | 2024-04-10 10:59AM EDT | 98.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SVXY240503P00099000 | 2024-04-10 10:51AM EDT | 99.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SVXY240503P00100000 | 2024-04-10 10:51AM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SVXY240503P00101000 | 2024-04-01 11:20AM EDT | 101.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SVXY240503P00102000 | 2024-04-09 2:30PM EDT | 102.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SVXY240503P00103000 | 2024-04-05 10:58AM EDT | 103.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SVXY240503P00104000 | 2024-04-02 11:06AM EDT | 104.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SVXY240503P00105000 | 2024-04-10 10:59AM EDT | 105.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SVXY240503P00106000 | 2024-04-10 10:51AM EDT | 106.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SVXY240503P00107000 | 2024-03-25 1:34PM EDT | 107.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SVXY240503P00110000 | 2024-04-01 1:15PM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SVXY240503P00114000 | 2024-04-10 1:53PM EDT | 114.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SVXY240503P00115000 | 2024-03-28 9:48AM EDT | 115.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.