Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe Indices USD

CBOE Volatility Index (^VIX)

24.76
+1.12
+(4.74%)
At close: May 6 at 3:15:01 PM CDT

Calls

In The Money

Contract Name Last Trade Date (CDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW250507C00010000 5/5/2025 10:50 AM 10 13.00 0.00 0.00 0.00 0.00% 10 0 0.00%
VIXW250507C00011000 4/10/2025 2:51 PM 11 19.00 0.00 0.00 0.00 0.00% - 0 0.00%
VIXW250507C00011500 5/2/2025 12:16 PM 11.5 12.26 0.00 0.00 0.00 0.00% 65 0 0.00%
VIXW250507C00012000 5/2/2025 12:15 PM 12 11.90 0.00 0.00 0.00 0.00% 65 0 0.00%
VIXW250507C00012500 5/2/2025 11:47 AM 12.5 9.75 0.00 0.00 0.00 0.00% 66 0 0.00%
VIXW250507C00013000 5/2/2025 11:51 AM 13 11.50 0.00 0.00 0.00 0.00% 66 0 0.00%
VIXW250507C00013500 5/2/2025 11:44 AM 13.5 9.20 0.00 0.00 0.00 0.00% 66 0 0.00%
VIXW250507C00014000 5/2/2025 12:12 PM 14 9.75 0.00 0.00 0.00 0.00% 165 0 0.00%
VIXW250507C00014500 5/6/2025 12:50 PM 14.5 11.15 0.00 0.00 0.00 0.00% 20 0 0.00%
VIXW250507C00015000 5/6/2025 3:00 PM 15 9.90 0.00 0.00 0.00 0.00% 11 0 0.00%
VIXW250507C00016000 5/2/2025 11:32 AM 16 7.74 0.00 0.00 0.00 0.00% 400 0 0.00%
VIXW250507C00017000 5/6/2025 12:49 PM 17 8.00 0.00 0.00 0.00 0.00% 12 0 0.00%
VIXW250507C00018000 5/6/2025 3:00 PM 18 6.85 0.00 0.00 0.00 0.00% 16 0 0.00%
VIXW250507C00019000 5/6/2025 2:33 PM 19 5.52 0.00 0.00 0.00 0.00% 2 0 0.00%
VIXW250507C00020000 5/6/2025 3:12 PM 20 4.75 0.00 0.00 0.00 0.00% 81 0 0.00%
VIXW250507C00021000 5/6/2025 1:34 PM 21 4.23 0.00 0.00 0.00 0.00% 105 0 0.00%
VIXW250507C00022000 5/6/2025 3:00 PM 22 2.85 0.00 0.00 0.00 0.00% 317 0 0.00%
VIXW250507C00023000 5/6/2025 2:59 PM 23 1.80 0.00 0.00 0.00 0.00% 513 0 0.00%
VIXW250507C00024000 5/6/2025 3:10 PM 24 0.51 0.00 0.00 0.00 0.00% 1,362 0 0.00%
VIXW250507C00025000 5/6/2025 3:03 PM 25 0.36 0.00 0.00 0.00 0.00% 1,700 0 6.25%
VIXW250507C00026000 5/6/2025 3:12 PM 26 0.17 0.00 0.00 0.00 0.00% 937 0 25.00%
VIXW250507C00027000 5/6/2025 2:59 PM 27 0.09 0.00 0.00 0.00 0.00% 1,035 0 50.00%
VIXW250507C00028000 5/6/2025 3:14 PM 28 0.04 0.00 0.00 0.00 0.00% 380 0 50.00%
VIXW250507C00029000 5/6/2025 3:14 PM 29 0.03 0.00 0.00 0.00 0.00% 343 0 50.00%
VIXW250507C00030000 5/6/2025 3:12 PM 30 0.03 0.00 0.00 0.00 0.00% 923 0 50.00%
VIXW250507C00031000 5/6/2025 2:41 PM 31 0.02 0.00 0.00 0.00 0.00% 245 0 50.00%
VIXW250507C00032000 5/6/2025 3:07 PM 32 0.02 0.00 0.00 0.00 0.00% 157 0 50.00%
VIXW250507C00033000 5/6/2025 3:06 PM 33 0.02 0.00 0.00 0.00 0.00% 251 0 50.00%
VIXW250507C00034000 5/6/2025 3:02 PM 34 0.01 0.00 0.00 0.00 0.00% 211 0 50.00%
VIXW250507C00035000 5/6/2025 2:41 PM 35 0.01 0.00 0.00 0.00 0.00% 217 0 50.00%
VIXW250507C00036000 5/6/2025 2:29 PM 36 0.03 0.00 0.00 0.00 0.00% 108 0 50.00%
VIXW250507C00037000 5/6/2025 8:37 AM 37 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
VIXW250507C00038000 5/6/2025 11:13 AM 38 0.01 0.00 0.00 0.00 0.00% 13 0 100.00%
VIXW250507C00039000 5/5/2025 2:59 PM 39 0.02 0.00 0.00 0.00 0.00% 34 0 50.00%
VIXW250507C00040000 5/6/2025 9:49 AM 40 0.02 0.00 0.00 0.00 0.00% 20 0 50.00%
VIXW250507C00042500 5/5/2025 8:37 AM 42.5 0.01 0.00 0.00 0.00 0.00% 17 0 50.00%
VIXW250507C00045000 5/5/2025 8:31 AM 45 0.01 0.00 0.00 0.00 0.00% 106 0 50.00%
VIXW250507C00047500 5/6/2025 8:33 AM 47.5 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
VIXW250507C00050000 5/5/2025 1:00 PM 50 0.02 0.00 0.00 0.00 0.00% 7 0 50.00%
VIXW250507C00055000 5/6/2025 8:30 AM 55 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
VIXW250507C00060000 5/2/2025 3:08 PM 60 0.02 0.00 0.00 0.00 0.00% 32 0 50.00%
VIXW250507C00065000 5/1/2025 8:33 AM 65 0.02 0.00 0.00 0.00 0.00% 5 0 50.00%
VIXW250507C00070000 5/6/2025 11:03 AM 70 0.01 0.00 0.00 0.00 0.00% 15 0 50.00%
VIXW250507C00075000 5/6/2025 8:30 AM 75 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
VIXW250507C00080000 5/1/2025 8:45 AM 80 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
VIXW250507C00085000 5/6/2025 8:30 AM 85 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
VIXW250507C00090000 4/25/2025 8:55 AM 90 0.01 0.00 0.00 0.00 0.00% 6 0 50.00%
VIXW250507C00095000 5/6/2025 12:22 PM 95 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
VIXW250507C00100000 5/6/2025 10:53 AM 100 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (CDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIXW250507P00010000 5/5/2025 9:13 AM 10 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
VIXW250507P00010500 4/7/2025 1:17 PM 10.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
VIXW250507P00011000 5/6/2025 8:30 AM 11 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
VIXW250507P00011500 5/5/2025 8:30 AM 11.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
VIXW250507P00012000 4/30/2025 8:41 AM 12 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
VIXW250507P00012500 5/5/2025 8:30 AM 12.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
VIXW250507P00013500 4/16/2025 1:21 PM 13.5 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
VIXW250507P00014000 4/24/2025 12:34 PM 14 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
VIXW250507P00014500 5/5/2025 8:30 AM 14.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
VIXW250507P00015000 5/1/2025 1:50 PM 15 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
VIXW250507P00016000 5/2/2025 11:10 AM 16 0.01 0.00 0.00 0.00 0.00% 10 0 100.00%
VIXW250507P00017000 5/5/2025 12:51 PM 17 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
VIXW250507P00018000 5/6/2025 12:41 PM 18 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
VIXW250507P00019000 5/6/2025 11:56 AM 19 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
VIXW250507P00020000 5/6/2025 3:11 PM 20 0.01 0.00 0.00 0.00 0.00% 104 0 50.00%
VIXW250507P00021000 5/6/2025 9:39 AM 21 0.01 0.00 0.00 0.00 0.00% 57 0 50.00%
VIXW250507P00022000 5/6/2025 3:07 PM 22 0.01 0.00 0.00 0.00 0.00% 728 0 50.00%
VIXW250507P00023000 5/6/2025 3:14 PM 23 0.03 0.00 0.00 0.00 0.00% 832 0 50.00%
VIXW250507P00024000 5/6/2025 3:13 PM 24 0.15 0.00 0.00 0.00 0.00% 1,742 0 25.00%
VIXW250507P00025000 5/6/2025 3:14 PM 25 0.68 0.00 0.00 0.00 0.00% 109 0 0.00%
VIXW250507P00026000 5/6/2025 2:58 PM 26 1.51 0.00 0.00 0.00 0.00% 15 0 0.00%
VIXW250507P00027000 5/6/2025 2:53 PM 27 2.40 0.00 0.00 0.00 0.00% 65 0 0.00%
VIXW250507P00028000 5/6/2025 2:57 PM 28 3.40 0.00 0.00 0.00 0.00% 9 0 0.00%
VIXW250507P00029000 5/6/2025 1:19 PM 29 4.32 0.00 0.00 0.00 0.00% 5 0 0.00%
VIXW250507P00030000 5/6/2025 2:38 PM 30 5.39 0.00 0.00 0.00 0.00% 17 0 0.00%
VIXW250507P00031000 5/6/2025 8:38 AM 31 6.70 0.00 0.00 0.00 0.00% 3 0 0.00%
VIXW250507P00032000 5/1/2025 2:22 PM 32 7.80 0.00 0.00 0.00 0.00% 6 0 0.00%
VIXW250507P00033000 5/6/2025 2:33 PM 33 8.30 0.00 0.00 0.00 0.00% 1 0 0.00%
VIXW250507P00034000 4/23/2025 10:34 AM 34 8.52 0.00 0.00 0.00 0.00% 2 0 0.00%
VIXW250507P00035000 5/6/2025 2:51 PM 35 10.30 0.00 0.00 0.00 0.00% 25 0 0.00%
VIXW250507P00036000 5/5/2025 2:30 PM 36 12.50 0.00 0.00 0.00 0.00% 1 0 0.00%
VIXW250507P00037000 5/5/2025 2:54 PM 37 13.20 0.00 0.00 0.00 0.00% 1 0 0.00%
VIXW250507P00038000 5/2/2025 8:33 AM 38 14.30 0.00 0.00 0.00 0.00% 1 0 0.00%
VIXW250507P00039000 5/1/2025 11:06 AM 39 13.91 0.00 0.00 0.00 0.00% 2 0 0.00%
VIXW250507P00040000 5/6/2025 9:20 AM 40 15.50 0.00 0.00 0.00 0.00% 1 0 0.00%
VIXW250507P00042500 4/29/2025 10:17 AM 42.5 17.65 0.00 0.00 0.00 0.00% 1 0 0.00%
VIXW250507P00045000 5/2/2025 9:15 AM 45 21.35 0.00 0.00 0.00 0.00% 1 0 0.00%
VIXW250507P00047500 4/25/2025 2:50 PM 47.5 22.55 0.00 0.00 0.00 0.00% 7 0 0.00%
VIXW250507P00050000 5/5/2025 11:18 AM 50 26.50 0.00 0.00 0.00 0.00% 1 0 0.00%
VIXW250507P00055000 5/2/2025 9:53 AM 55 30.70 0.00 0.00 0.00 0.00% 3 0 0.00%
VIXW250507P00065000 4/30/2025 8:46 AM 65 38.57 0.00 0.00 0.00 0.00% 22 0 0.00%
VIXW250507P00070000 4/25/2025 8:55 AM 70 43.60 0.00 0.00 0.00 0.00% 3 0 0.00%
VIXW250507P00075000 4/25/2025 8:55 AM 75 48.65 0.00 0.00 0.00 0.00% 5 0 0.00%
VIXW250507P00080000 4/15/2025 10:42 AM 80 55.00 0.00 0.00 0.00 0.00% 1 0 0.00%
VIXW250507P00090000 4/25/2025 8:55 AM 90 63.55 0.00 0.00 0.00 0.00% 5 0 0.00%
VIXW250507P00095000 4/25/2025 8:55 AM 95 68.60 0.00 0.00 0.00 0.00% 2 0 0.00%
VIXW250507P00100000 4/9/2025 8:54 AM 100 72.49 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

^GSPC S&P 500
5,606.91
-0.77%
 
^DJI Dow Jones Industrial Average
40,829.00
-0.95%
 
^IXIC NASDAQ Composite
17,689.66
-0.87%
 
^NYA NYSE COMPOSITE (DJ)
19,182.16
-0.63%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,997.83
+1.21%
 
^BUK100P Cboe UK 100
856.73
-0.14%
 
^RUT Russell 2000
1,983.19
-1.05%
 
^FTSE FTSE 100
8,597.42
+0.01%
 
^GDAXI DAX P
23,249.65
-0.41%
 
^FCHI CAC 40
7,696.92
-0.40%
 
^STOXX50E EURO STOXX 50 I
5,263.38
-0.37%
 
^N100 Euronext 100 Index
1,541.63
-0.21%
 
^BFX BEL 20
4,465.65
-1.14%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
36,813.78
-0.05%
 
^HSI HANG SENG INDEX
22,801.66
+0.61%
 
000001.SS SSE Composite Index
3,337.35
+0.64%
 
399001.SZ Shenzhen Index
10,111.72
+0.29%
 
^STI STI Index
3,859.34
-0.03%
 
^AXJO S&P/ASX 200
8,166.80
+0.19%
 
^AORD ALL ORDINARIES
8,384.30
+0.18%
 
^BSESN S&P BSE SENSEX
80,641.07
-0.19%
 
^JKSE IDX COMPOSITE
6,947.54
+0.72%
 
^KLSE FTSE Bursa Malaysia KLCI
1,541.55
+0.31%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,458.70
+0.30%
 
^KS11 KOSPI Composite Index
2,567.89
+0.32%
 
^TWII TWSE Capitalization Weighted Stock Index
20,492.89
-0.14%
 
^GSPTSE S&P/TSX Composite index
24,974.72
+0.08%
 
^BVSP IBOVESPA
133,515.81
+0.02%
 
^MXX IPC MEXICO
57,349.83
+2.71%
 
^IPSA S&P IPSA
8,069.80
+0.62%
 
^MERV MERVAL
2,129,994.50
+3.40%
 
^TA125.TA TA-125
2,601.11
+0.53%
 
^CASE30 EGX 30 Price Return Index
32,285.50
+0.23%
 
^JN0U.JO Top 40 USD Net TRI Index
4,989.21
+0.50%