Cboe US - Delayed Quote • USD
ProShares Short VIX Short-Term Futures ETF (SVXY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240503C00030000 | 4/26/2024 8:03 PM | 30 | 25.00 | 22.80 | 27.50 | 1.70 | 7.30% | 320 | 2 | 175.00% |
| SVXY240503C00049000 | 4/16/2024 6:09 PM | 49 | 4.50 | 4.80 | 8.20 | 0.00 | 0.00% | 8 | 13 | 76.56% |
| SVXY240503C00049500 | 4/16/2024 4:35 PM | 49.5 | 3.63 | 5.20 | 7.10 | 0.00 | 0.00% | 24 | 12 | 80.66% |
| SVXY240503C00050000 | 4/24/2024 7:40 PM | 50 | 5.21 | 3.50 | 6.80 | -0.27 | -4.93% | 2 | 43 | 126.95% |
| SVXY240503C00050500 | 4/25/2024 2:18 PM | 50.5 | 3.30 | 2.70 | 6.80 | 0.00 | 0.00% | 1 | 22 | 139.89% |
| SVXY240503C00051000 | 4/22/2024 7:00 PM | 51 | 3.14 | 3.20 | 4.70 | 0.00 | 0.00% | 21 | 21 | 67.87% |
| SVXY240503C00051500 | 4/22/2024 2:00 PM | 51.5 | 2.30 | 2.00 | 4.70 | 0.00 | 0.00% | 13 | 16 | 83.98% |
| SVXY240503C00052000 | 4/25/2024 8:08 PM | 52 | 3.10 | 1.45 | 3.40 | 0.00 | 0.00% | 25 | 68 | 42.77% |
| SVXY240503C00052500 | 4/19/2024 4:53 PM | 52.5 | 1.11 | 1.85 | 2.95 | 0.00 | 0.00% | 1 | 3 | 40.53% |
| SVXY240503C00053000 | 4/25/2024 5:48 PM | 53 | 2.20 | 0.45 | 5.00 | 0.10 | 4.76% | 2 | 18 | 128.81% |
| SVXY240503C00053250 | 4/26/2024 1:36 PM | 53.25 | 2.30 | 0.60 | 5.00 | 0.65 | 39.39% | 4 | 6 | 56.69% |
| SVXY240503C00053500 | 4/26/2024 6:37 PM | 53.5 | 1.99 | 0.90 | 2.20 | 0.64 | 47.41% | 105 | 103 | 40.53% |
| SVXY240503C00053750 | 4/26/2024 6:49 PM | 53.75 | 1.80 | 0.70 | 3.80 | 0.50 | 38.46% | 50 | 105 | 101.86% |
| SVXY240503C00054000 | 4/26/2024 8:00 PM | 54 | 2.22 | 0.60 | 2.20 | 1.20 | 117.65% | 146 | 142 | 52.15% |
| SVXY240503C00054250 | 4/26/2024 7:54 PM | 54.25 | 1.34 | 0.25 | 2.35 | 0.11 | 8.94% | 1 | 9 | 62.16% |
| SVXY240503C00054500 | 4/26/2024 7:47 PM | 54.5 | 1.10 | 0.20 | 1.15 | 0.25 | 29.41% | 84 | 110 | 26.27% |
| SVXY240503C00055000 | 4/26/2024 8:04 PM | 55 | 0.70 | 0.60 | 0.80 | 0.20 | 40.00% | 279 | 234 | 24.12% |
| SVXY240503C00055250 | 4/26/2024 7:49 PM | 55.25 | 0.65 | 0.05 | 5.00 | 0.42 | 182.61% | 3 | 10 | 84.81% |
| SVXY240503C00055500 | 4/26/2024 7:28 PM | 55.5 | 0.47 | 0.05 | 1.15 | 0.17 | 56.67% | 125 | 73 | 43.41% |
| SVXY240503C00055750 | 4/26/2024 7:34 PM | 55.75 | 0.33 | 0.00 | 1.00 | 0.08 | 32.00% | 23 | 233 | 41.99% |
| SVXY240503C00056000 | 4/26/2024 7:12 PM | 56 | 0.25 | 0.20 | 0.90 | 0.01 | 4.17% | 118 | 175 | 41.99% |
| SVXY240503C00056250 | 4/25/2024 1:49 PM | 56.25 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 22 | 21.63% |
| SVXY240503C00056500 | 4/26/2024 7:53 PM | 56.5 | 0.10 | 0.05 | 1.00 | -0.01 | -9.09% | 19 | 102 | 51.66% |
| SVXY240503C00056750 | 4/16/2024 3:52 PM | 56.75 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 24 | 18.95% |
| SVXY240503C00057000 | 4/24/2024 5:54 PM | 57 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 135 | 20.90% |
| SVXY240503C00057250 | 4/11/2024 3:44 PM | 57.25 | 0.22 | 0.00 | 0.60 | 0.00 | 0.00% | - | 14 | 45.61% |
| SVXY240503C00057500 | 4/26/2024 7:38 PM | 57.5 | 0.03 | 0.00 | 0.30 | -0.02 | -40.00% | 2 | 30 | 35.45% |
| SVXY240503C00058000 | 4/26/2024 7:08 PM | 58 | 0.09 | 0.00 | 0.20 | 0.04 | 80.00% | 1 | 65 | 34.57% |
| SVXY240503C00058500 | 4/4/2024 1:41 PM | 58.5 | 0.52 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 63.77% |
| SVXY240503C00059000 | 4/8/2024 2:30 PM | 59 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 24 | 51.66% |
| SVXY240503C00061000 | 4/2/2024 3:30 PM | 61 | 0.54 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 66.99% |
| SVXY240503C00099000 | 4/10/2024 5:50 PM | 99 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 12 | 50.00% |
| SVXY240503C00104000 | 3/22/2024 2:14 PM | 104 | 10.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| SVXY240503C00108000 | 4/5/2024 7:57 PM | 108 | 4.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| SVXY240503C00110000 | 4/10/2024 2:48 PM | 110 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 21 | 50.00% |
| SVXY240503C00110500 | 4/8/2024 5:40 PM | 110.5 | 3.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| SVXY240503C00111000 | 4/8/2024 2:26 PM | 111 | 2.81 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 50.00% |
| SVXY240503C00111500 | 4/5/2024 2:51 PM | 111.5 | 2.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| SVXY240503C00112000 | 4/8/2024 2:58 PM | 112 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 4 | 50.00% |
| SVXY240503C00113000 | 4/8/2024 2:26 PM | 113 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 6 | 50.00% |
| SVXY240503C00114000 | 4/9/2024 3:17 PM | 114 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 50.00% |
| SVXY240503C00114500 | 4/4/2024 7:55 PM | 114.5 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 50.00% |
| SVXY240503C00116000 | 4/10/2024 5:11 PM | 116 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 19 | 50.00% |
| SVXY240503C00117000 | 4/4/2024 1:41 PM | 117 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| SVXY240503C00118000 | 4/8/2024 2:30 PM | 118 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 50.00% |
| SVXY240503C00122000 | 4/2/2024 3:30 PM | 122 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240503P00027500 | 4/17/2024 7:51 PM | 27.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 25 | 311.72% |
| SVXY240503P00040000 | 4/22/2024 7:00 PM | 40 | 0.13 | 0.00 | 0.70 | 0.00 | 0.00% | 3 | 52 | 160.94% |
| SVXY240503P00042500 | 4/19/2024 4:50 PM | 42.5 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | 652 | 651 | 138.67% |
| SVXY240503P00045000 | 4/22/2024 2:48 PM | 45 | 0.21 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 672 | 67.97% |
| SVXY240503P00047500 | 4/24/2024 7:03 PM | 47.5 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 621 | 109.96% |
| SVXY240503P00049000 | 4/26/2024 3:06 PM | 49 | 0.05 | 0.00 | 0.30 | -0.14 | -73.68% | 10 | 65 | 59.77% |
| SVXY240503P00049500 | 4/25/2024 3:37 PM | 49.5 | 0.22 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 50 | 79.59% |
| SVXY240503P00050000 | 4/26/2024 8:10 PM | 50 | 0.21 | 0.00 | 0.25 | -0.05 | -19.23% | 73 | 563 | 59.57% |
| SVXY240503P00050500 | 4/26/2024 7:53 PM | 50.5 | 0.10 | 0.10 | 0.60 | -0.17 | -62.96% | 5 | 113 | 61.33% |
| SVXY240503P00051000 | 4/26/2024 7:57 PM | 51 | 0.13 | 0.10 | 0.20 | -0.17 | -56.67% | 112 | 76 | 47.36% |
| SVXY240503P00051500 | 4/26/2024 6:44 PM | 51.5 | 0.15 | 0.00 | 1.20 | -0.21 | -58.33% | 2,704 | 2,734 | 64.06% |
| SVXY240503P00052000 | 4/26/2024 7:38 PM | 52 | 0.10 | 0.00 | 0.75 | -0.22 | -68.75% | 401 | 2,957 | 65.04% |
| SVXY240503P00052500 | 4/24/2024 3:45 PM | 52.5 | 0.22 | 0.00 | 0.55 | -0.23 | -51.11% | 150 | 1,862 | 50.98% |
| SVXY240503P00053000 | 4/26/2024 7:04 PM | 53 | 0.20 | 0.00 | 0.85 | -0.30 | -60.00% | 71 | 945 | 57.23% |
| SVXY240503P00053250 | 4/22/2024 6:35 PM | 53.25 | 0.95 | 0.00 | 1.25 | 0.00 | 0.00% | 870 | 850 | 68.65% |
| SVXY240503P00053500 | 4/26/2024 1:51 PM | 53.5 | 0.35 | 0.00 | 0.90 | -0.45 | -56.25% | 61 | 543 | 52.78% |
| SVXY240503P00053750 | 4/26/2024 4:59 PM | 53.75 | 0.26 | 0.00 | 0.35 | -0.64 | -71.11% | 3 | 8 | 29.00% |
| SVXY240503P00054000 | 4/26/2024 7:28 PM | 54 | 0.35 | 0.30 | 0.40 | -0.40 | -53.33% | 18 | 22 | 28.13% |
| SVXY240503P00054500 | 4/26/2024 2:08 PM | 54.5 | 0.50 | 0.00 | 1.15 | -0.49 | -49.49% | 27 | 1,389 | 47.66% |
| SVXY240503P00054750 | 4/26/2024 7:53 PM | 54.75 | 0.45 | 0.00 | 1.50 | -0.35 | -43.75% | 96 | 932 | 55.47% |
| SVXY240503P00055000 | 4/26/2024 7:59 PM | 55 | 0.54 | 0.45 | 0.65 | -0.46 | -46.00% | 982 | 241 | 23.44% |
| SVXY240503P00055250 | 4/26/2024 5:22 PM | 55.25 | 0.68 | 0.00 | 4.40 | -2.65 | -79.58% | 150 | 22 | 70.22% |
| SVXY240503P00055500 | 4/26/2024 7:52 PM | 55.5 | 0.70 | 0.70 | 1.80 | -1.05 | -60.00% | 268 | 304 | 52.64% |
| SVXY240503P00056000 | 4/26/2024 3:59 PM | 56 | 1.28 | 0.00 | 4.80 | -0.43 | -25.15% | 4 | 25 | 63.04% |
| SVXY240503P00057000 | 4/12/2024 4:47 PM | 57 | 5.50 | 0.80 | 2.45 | 0.00 | 0.00% | 12 | 2 | 42.24% |
| SVXY240503P00057500 | 3/28/2024 1:48 PM | 57.5 | 2.05 | 1.20 | 4.10 | 0.00 | 0.00% | - | 4 | 88.57% |
| SVXY240503P00095000 | 4/5/2024 2:58 PM | 95 | 1.58 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 28 | 0.00% |
| SVXY240503P00098000 | 4/10/2024 2:59 PM | 98 | 1.52 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| SVXY240503P00099000 | 4/10/2024 2:51 PM | 99 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| SVXY240503P00100000 | 4/10/2024 2:51 PM | 100 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| SVXY240503P00101000 | 4/1/2024 3:20 PM | 101 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| SVXY240503P00102000 | 4/9/2024 6:30 PM | 102 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| SVXY240503P00103000 | 4/5/2024 2:58 PM | 103 | 2.97 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 15 | 0.00% |
| SVXY240503P00104000 | 4/2/2024 3:06 PM | 104 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| SVXY240503P00105000 | 4/10/2024 2:59 PM | 105 | 2.42 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| SVXY240503P00106000 | 4/10/2024 2:51 PM | 106 | 2.57 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| SVXY240503P00107000 | 3/25/2024 5:34 PM | 107 | 2.82 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| SVXY240503P00110000 | 4/1/2024 5:15 PM | 110 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| SVXY240503P00114000 | 4/10/2024 5:53 PM | 114 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| SVXY240503P00115000 | 3/28/2024 1:48 PM | 115 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%