Cboe US - Nasdaq Real Time Price USD

ProShares Short VIX Short-Term Futures ETF (SVXY)

55.19 +0.98 (+1.81%)
As of 10:02 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SVXY240426C00030000 4/18/2024 4:49 PM 30 22.43 24.30 26.60 0.00 0.00% - 84 682.81%
SVXY240426C00042500 4/23/2024 2:16 PM 42.5 11.73 12.10 14.70 0.00 0.00% 1 3 439.84%
SVXY240426C00045000 4/26/2024 1:30 PM 45 10.00 9.50 11.60 1.16 13.12% 2 3 300.78%
SVXY240426C00047000 4/16/2024 6:18 PM 47 5.40 7.60 10.20 0.00 0.00% - 4 311.52%
SVXY240426C00047500 4/19/2024 1:41 PM 47.5 5.03 5.50 9.70 0.00 0.00% 4 12 461.72%
SVXY240426C00048000 4/23/2024 6:25 PM 48 6.80 5.60 9.20 0.00 0.00% 2 3 195.70%
SVXY240426C00049000 4/22/2024 5:53 PM 49 4.80 4.10 7.40 0.00 0.00% 1 3 318.75%
SVXY240426C00050000 4/24/2024 7:40 PM 50 5.28 4.50 5.70 0.00 0.00% 2 6 200.00%
SVXY240426C00050500 4/25/2024 6:45 PM 50.5 3.30 4.00 4.80 0.00 0.00% 9 14 117.97%
SVXY240426C00051000 4/25/2024 1:37 PM 51 2.17 2.15 5.90 0.00 0.00% 5 7 307.42%
SVXY240426C00051500 4/25/2024 1:41 PM 51.5 1.81 3.30 5.10 0.00 0.00% 5 23 159.77%
SVXY240426C00052000 4/25/2024 1:45 PM 52 1.57 2.50 3.60 0.00 0.00% 11 127 133.59%
SVXY240426C00052250 4/25/2024 3:15 PM 52.25 1.45 2.70 3.20 0.00 0.00% 2 167 50.00%
SVXY240426C00052500 4/24/2024 7:36 PM 52.5 2.20 2.60 2.85 0.00 0.00% 1 15 58.59%
SVXY240426C00052750 4/25/2024 2:28 PM 52.75 1.05 1.50 2.85 0.00 0.00% 1 156 113.28%
SVXY240426C00053000 4/25/2024 2:45 PM 53 0.71 1.00 2.60 0.00 0.00% 28 126 106.25%
SVXY240426C00053250 4/26/2024 1:39 PM 53.25 1.95 1.85 1.95 0.70 56.00% 130 301 35.16%
SVXY240426C00053500 4/25/2024 8:02 PM 53.5 1.05 1.15 1.75 0.00 0.00% 34 123 45.70%
SVXY240426C00053750 4/25/2024 5:49 PM 53.75 0.70 1.40 1.55 0.00 0.00% 28 42 49.02%
SVXY240426C00054000 4/25/2024 8:03 PM 54 0.75 1.15 1.25 0.00 0.00% 85 248 35.55%
SVXY240426C00054250 4/25/2024 7:57 PM 54.25 0.80 1.00 1.10 0.43 116.22% 63 95 43.36%
SVXY240426C00054500 4/25/2024 5:33 PM 54.5 0.80 0.70 0.80 0.60 300.00% 16 137 30.86%
SVXY240426C00054750 4/24/2024 7:16 PM 54.75 0.35 0.45 0.60 0.00 0.00% 11 95 29.10%
SVXY240426C00055000 4/25/2024 7:46 PM 55 0.10 0.30 0.35 0.00 0.00% 5 217 21.09%
SVXY240426C00055250 4/26/2024 1:32 PM 55.25 0.15 0.15 0.25 0.10 200.00% 2 478 24.22%
SVXY240426C00055500 4/25/2024 8:05 PM 55.5 0.02 0.05 0.15 0.00 0.00% 2 27 24.02%
SVXY240426C00055750 4/23/2024 2:01 PM 55.75 0.09 0.00 0.10 0.00 0.00% 2 12 25.98%
SVXY240426C00056000 4/24/2024 5:54 PM 56 0.03 0.00 0.65 0.00 0.00% 3 10 56.06%
SVXY240426C00056250 3/25/2024 5:21 PM 56.25 1.91 0.00 1.85 0.00 0.00% - 2 119.53%
SVXY240426C00056500 4/24/2024 6:23 PM 56.5 0.01 0.00 0.75 0.00 0.00% 1 229 75.39%
SVXY240426C00057000 4/22/2024 5:45 PM 57 0.03 0.00 0.75 0.00 0.00% 15 20 88.67%
SVXY240426C00057500 4/23/2024 2:32 PM 57.5 0.22 0.00 0.75 0.00 0.00% 8 52 101.17%
SVXY240426C00058000 4/10/2024 6:37 PM 58 0.08 0.00 0.75 0.00 0.00% - 232 113.09%
SVXY240426C00058500 4/23/2024 2:32 PM 58.5 0.21 0.00 0.05 0.00 0.00% 8 8 60.94%
SVXY240426C00059000 4/2/2024 5:55 PM 59 0.19 0.00 0.75 0.00 0.00% - 0 135.35%
SVXY240426C00059500 4/5/2024 4:46 PM 59.5 0.10 0.00 0.75 0.00 0.00% - 8 145.90%
SVXY240426C00061500 3/28/2024 1:33 PM 61.5 0.05 0.00 0.75 0.00 0.00% - 4 185.16%
SVXY240426C00085000 3/12/2024 6:29 PM 85 26.00 0.00 0.00 0.00 0.00% 1 1 50.00%
SVXY240426C00100000 3/18/2024 2:01 PM 100 11.38 0.00 0.00 0.00 0.00% - 20 50.00%
SVXY240426C00104500 4/10/2024 2:13 PM 104.5 5.50 0.00 0.00 0.00 0.00% 2 2 50.00%
SVXY240426C00105500 4/10/2024 5:19 PM 105.5 4.90 0.00 0.00 0.00 0.00% 2 2 50.00%
SVXY240426C00106000 4/10/2024 5:23 PM 106 5.20 0.00 0.00 0.00 0.00% 5 7 50.00%
SVXY240426C00106500 4/9/2024 2:28 PM 106.5 5.10 0.00 0.00 0.00 0.00% 11 12 50.00%
SVXY240426C00107000 4/10/2024 6:10 PM 107 3.77 0.00 0.00 0.00 0.00% 1 4 50.00%
SVXY240426C00107500 4/10/2024 3:33 PM 107.5 3.80 0.00 0.00 0.00 0.00% 3 18 50.00%
SVXY240426C00108000 4/5/2024 8:00 PM 108 2.65 0.00 0.00 0.00 0.00% 2 12 50.00%
SVXY240426C00109000 3/18/2024 2:01 PM 109 4.93 0.00 0.00 0.00 0.00% - 20 50.00%
SVXY240426C00110000 4/10/2024 5:01 PM 110 2.00 0.00 0.00 0.00 0.00% 7 9 50.00%
SVXY240426C00111000 4/5/2024 8:00 PM 111 1.08 0.00 0.00 0.00 0.00% 10 19 50.00%
SVXY240426C00111500 4/3/2024 5:30 PM 111.5 3.20 0.00 0.00 0.00 0.00% 1 1 50.00%
SVXY240426C00112000 4/8/2024 2:33 PM 112 1.84 0.00 0.00 0.00 0.00% 1 4 50.00%
SVXY240426C00112500 3/25/2024 5:21 PM 112.5 3.82 0.00 0.00 0.00 0.00% 2 1 50.00%
SVXY240426C00113000 4/8/2024 3:49 PM 113 1.34 0.00 0.00 0.00 0.00% 7 118 50.00%
SVXY240426C00114000 4/10/2024 2:21 PM 114 0.53 0.00 0.00 0.00 0.00% 8 13 50.00%
SVXY240426C00115000 4/10/2024 2:16 PM 115 0.29 0.00 0.00 0.00 0.00% 13 26 50.00%
SVXY240426C00116000 4/10/2024 6:37 PM 116 0.15 0.00 0.00 0.00 0.00% 6 116 50.00%
SVXY240426C00117000 4/8/2024 3:44 PM 117 0.32 0.00 0.00 0.00 0.00% 4 8 50.00%
SVXY240426C00118000 4/2/2024 5:55 PM 118 0.37 0.00 0.00 0.00 0.00% 2 0 50.00%
SVXY240426C00119000 4/5/2024 4:46 PM 119 0.19 0.00 0.00 0.00 0.00% 4 4 50.00%
SVXY240426C00123000 3/28/2024 1:33 PM 123 0.10 0.00 0.00 0.00 0.00% 1 2 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SVXY240426P00030000 4/11/2024 3:04 PM 30 0.45 0.00 0.75 0.00 0.00% - 1 735.94%
SVXY240426P00036000 4/19/2024 7:40 PM 36 0.05 0.00 0.75 0.00 0.00% 2 2 546.09%
SVXY240426P00040000 4/15/2024 5:28 PM 40 0.11 0.00 0.75 0.00 0.00% 8 70 433.98%
SVXY240426P00042500 4/17/2024 7:35 PM 42.5 0.10 0.00 0.75 0.00 0.00% 200 58 367.97%
SVXY240426P00043000 4/17/2024 7:35 PM 43 0.14 0.00 0.75 0.00 0.00% - 200 355.08%
SVXY240426P00044000 4/19/2024 5:59 PM 44 0.13 0.00 0.75 0.00 0.00% 23 25 329.69%
SVXY240426P00045000 4/24/2024 3:45 PM 45 0.02 0.00 0.75 0.00 0.00% 1 312 304.30%
SVXY240426P00046000 4/25/2024 5:48 PM 46 0.05 0.00 0.75 0.00 0.00% 20 39 279.30%
SVXY240426P00047000 4/25/2024 1:48 PM 47 0.05 0.00 0.75 0.00 0.00% 1 141 254.30%
SVXY240426P00047500 4/23/2024 7:09 PM 47.5 0.02 0.00 0.75 0.00 0.00% 20 104 242.19%
SVXY240426P00048000 4/24/2024 1:52 PM 48 0.15 0.00 0.75 0.00 0.00% 23 54 229.69%
SVXY240426P00049000 4/25/2024 3:23 PM 49 0.05 0.00 0.75 0.00 0.00% 8 348 204.69%
SVXY240426P00049500 4/22/2024 2:26 PM 49.5 0.20 0.00 0.75 0.00 0.00% 4 16 192.38%
SVXY240426P00050000 4/25/2024 8:09 PM 50 0.05 0.00 0.55 0.00 0.00% 70 210 163.28%
SVXY240426P00050500 4/25/2024 4:10 PM 50.5 0.05 0.00 0.75 0.00 0.00% 26 68 167.38%
SVXY240426P00051000 4/25/2024 5:02 PM 51 0.05 0.00 0.75 0.00 0.00% 16 330 154.69%
SVXY240426P00051500 4/25/2024 7:39 PM 51.5 0.05 0.00 0.65 0.00 0.00% 8 657 134.77%
SVXY240426P00052000 4/25/2024 7:41 PM 52 0.05 0.00 0.50 0.00 0.00% 39 1,117 111.33%
SVXY240426P00052250 4/25/2024 8:05 PM 52.25 0.05 0.00 0.75 0.00 0.00% 21 1,136 122.27%
SVXY240426P00052500 4/25/2024 5:04 PM 52.5 0.10 0.00 0.75 0.00 0.00% 12 1,608 115.63%
SVXY240426P00052750 4/24/2024 7:47 PM 52.75 0.13 0.00 0.75 0.00 0.00% 22 1,277 108.98%
SVXY240426P00053000 4/26/2024 1:30 PM 53 0.22 0.05 0.20 0.11 100.00% 7 3,442 68.36%
SVXY240426P00053250 4/23/2024 1:48 PM 53.25 0.35 0.00 0.55 0.00 0.00% 5 3,356 83.40%
SVXY240426P00053500 4/25/2024 4:25 PM 53.5 0.27 0.00 0.10 0.00 0.00% 3 1,737 53.13%
SVXY240426P00053750 4/25/2024 2:34 PM 53.75 0.75 0.00 0.20 0.00 0.00% 60 2,622 61.13%
SVXY240426P00054000 4/25/2024 8:02 PM 54 0.05 0.05 0.10 0.00 0.00% 92 1,227 41.80%
SVXY240426P00054250 4/26/2024 1:30 PM 54.25 0.10 0.00 0.10 -0.33 -76.74% 65 1,384 35.94%
SVXY240426P00054500 4/25/2024 1:48 PM 54.5 1.30 0.05 0.15 0.00 0.00% 11 954 35.35%
SVXY240426P00054750 4/25/2024 1:47 PM 54.75 1.49 0.05 0.15 0.00 0.00% 1 44 28.13%
SVXY240426P00055000 4/26/2024 1:40 PM 55 0.17 0.15 0.20 -0.68 -80.00% 9 353 24.81%
SVXY240426P00055250 4/25/2024 1:33 PM 55.25 2.30 0.25 0.35 0.00 0.00% 3 170 27.74%
SVXY240426P00055500 4/25/2024 7:30 PM 55.5 1.62 0.40 0.50 0.00 0.00% 409 149 27.74%
SVXY240426P00055750 4/25/2024 4:57 PM 55.75 1.65 0.55 0.70 0.00 0.00% 91 91 30.27%
SVXY240426P00056000 4/25/2024 5:47 PM 56 1.82 0.75 1.00 0.00 0.00% 19 34 42.38%
SVXY240426P00056250 4/19/2024 5:57 PM 56.25 5.02 1.00 1.65 0.00 0.00% 1 0 57.23%
SVXY240426P00056500 4/16/2024 1:52 PM 56.5 5.25 1.20 2.60 0.00 0.00% 10 0 96.48%
SVXY240426P00057500 4/15/2024 4:05 AM 57.5 3.20 - - 0.00 0.00% - - 0.00%
SVXY240426P00058000 4/12/2024 1:43 PM 58 4.40 1.90 4.90 0.00 0.00% 1 0 137.31%
SVXY240426P00058500 4/5/2024 3:20 PM 58.5 4.76 2.55 5.50 0.00 0.00% - 0 163.28%
SVXY240426P00060000 3/15/2024 3:00 PM 60 6.04 5.60 9.40 6.04 0.00% - 2 392.58%
SVXY240426P00080000 3/25/2024 2:00 PM 80 0.30 0.00 0.00 0.00 0.00% 30 35 0.00%
SVXY240426P00085000 4/2/2024 7:11 PM 85 0.42 0.00 0.00 0.00 0.00% - 3 0.00%
SVXY240426P00090000 4/10/2024 2:58 PM 90 0.45 0.00 0.00 0.00 0.00% 4 25 0.00%
SVXY240426P00095000 4/10/2024 4:09 PM 95 0.60 0.00 0.00 0.00 0.00% 5 35 0.00%
SVXY240426P00098000 4/10/2024 5:21 PM 98 0.85 0.00 0.00 0.00 0.00% 2 46 0.00%
SVXY240426P00099000 4/8/2024 3:44 PM 99 1.00 0.00 0.00 0.00 0.00% 4 4 0.00%
SVXY240426P00100000 4/10/2024 5:17 PM 100 1.15 0.00 0.00 0.00 0.00% 6 50 0.00%
SVXY240426P00102000 4/8/2024 2:01 PM 102 1.51 0.00 0.00 0.00 0.00% 1 4 0.00%
SVXY240426P00104000 4/9/2024 4:44 PM 104 1.50 0.00 0.00 0.00 0.00% 3 6 0.00%
SVXY240426P00105000 4/9/2024 6:49 PM 105 1.73 0.00 0.00 0.00 0.00% 2 27 0.00%
SVXY240426P00105500 4/10/2024 7:05 PM 105.5 2.33 0.00 0.00 0.00 0.00% 1 2 0.00%
SVXY240426P00106000 4/10/2024 6:00 PM 106 2.10 0.00 0.00 0.00 0.00% 5 9 0.00%
SVXY240426P00107000 4/10/2024 5:18 PM 107 2.38 0.00 0.00 0.00 0.00% 1 6 0.00%
SVXY240426P00107500 4/9/2024 3:49 PM 107.5 2.30 0.00 0.00 0.00 0.00% 9 27 0.00%
SVXY240426P00108000 4/10/2024 7:58 PM 108 2.40 0.00 0.00 0.00 0.00% 51 53 0.00%
SVXY240426P00109000 4/8/2024 4:05 PM 109 3.01 0.00 0.00 0.00 0.00% 1 8 0.00%
SVXY240426P00110000 4/2/2024 6:55 PM 110 3.28 0.00 0.00 0.00 0.00% 2 2 0.00%
SVXY240426P00112000 4/5/2024 6:52 PM 112 6.00 0.00 0.00 0.00 0.00% 12 0 0.00%
SVXY240426P00113000 4/5/2024 4:09 PM 113 5.11 0.00 0.00 0.00 0.00% 1 1 0.00%
SVXY240426P00115000 3/13/2024 3:39 PM 115 6.40 0.00 0.00 0.00 0.00% - 1 0.00%
SVXY240426P00117000 4/5/2024 3:20 PM 117 9.53 0.00 0.00 0.00 0.00% 22 2 0.00%
SVXY240426P00120000 3/15/2024 3:00 PM 120 12.07 0.00 0.00 0.00 0.00% 2 1 0.00%

Related Tickers