Advertisement
U.S. markets close in 3 hours 59 minutes

ProShares Short VIX Short-Term Futures ETF (SVXY)

Cboe US - Cboe US Real Time Price. Currency in USD
113.88+0.14 (+0.12%)
As of 12:00PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY240328C000700002024-03-25 3:54PM EDT70.0042.4742.2045.100.00-4536677.54%
SVXY240328C000900002024-03-21 10:28AM EDT90.0022.6022.1025.600.00--3429.00%
SVXY240328C000970002024-02-14 12:50PM EDT97.0010.969.6012.400.00-100.00%
SVXY240328C000990002024-03-22 3:46PM EDT99.0013.3112.7016.500.00-2020294.73%
SVXY240328C001000002024-03-21 1:16PM EDT100.0012.0211.8015.600.00-13287.50%
SVXY240328C001020002024-03-20 3:24PM EDT102.0010.259.9013.400.00-10246.68%
SVXY240328C001030002024-03-25 10:04AM EDT103.009.708.7012.500.00-11239.06%
SVXY240328C001040002024-03-14 3:56PM EDT104.005.727.7011.500.00-12225.00%
SVXY240328C001045002024-03-18 12:29PM EDT104.505.907.8010.900.00-21212.01%
SVXY240328C001050002024-03-18 2:53PM EDT105.005.506.7010.000.00-921180.66%
SVXY240328C001055002024-02-14 10:40AM EDT105.504.742.854.000.00-3050.00%
SVXY240328C001060002024-03-21 2:43PM EDT106.006.326.109.500.00-11196.48%
SVXY240328C001070002024-03-26 3:57PM EDT107.005.646.107.300.00-1232107.52%
SVXY240328C001075002024-03-26 11:59AM EDT107.506.204.507.700.00-2018158.40%
SVXY240328C001080002024-03-25 10:11AM EDT108.005.745.006.70+0.59+11.46%411122.85%
SVXY240328C001085002024-03-26 1:20PM EDT108.505.204.006.000.00-2431104.00%
SVXY240328C001090002024-03-26 1:12PM EDT109.004.804.306.000.00-503373.24%
SVXY240328C001095002024-03-26 12:57PM EDT109.504.202.754.900.00-492185.25%
SVXY240328C001100002024-03-28 9:45AM EDT110.003.803.604.00+0.10+2.70%3024149.22%
SVXY240328C001105002024-03-27 9:40AM EDT110.502.901.904.400.00-2799.51%
SVXY240328C001110002024-03-28 11:17AM EDT111.002.602.653.60+0.40+18.18%107876.95%
SVXY240328C001115002024-03-28 11:33AM EDT111.502.251.902.65+0.65+40.62%44845.12%
SVXY240328C001120002024-03-28 9:45AM EDT112.001.931.352.10+0.28+16.97%23835.94%
SVXY240328C001125002024-03-28 10:22AM EDT112.501.001.201.40-0.20-16.67%14014.45%
SVXY240328C001130002024-03-28 11:22AM EDT113.000.680.800.90-0.27-28.42%413510.16%
SVXY240328C001140002024-03-28 10:16AM EDT114.000.110.100.20-0.24-68.57%3419110.74%
SVXY240328C001150002024-03-28 11:34AM EDT115.000.150.000.20+0.05+50.00%83325.20%
SVXY240328C001160002024-03-26 12:01PM EDT116.000.110.000.300.00-41242.97%
SVXY240328C001190002024-03-15 2:39PM EDT119.000.080.000.050.00--548.44%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY240328P000800002024-03-27 1:40PM EDT80.000.050.000.750.00-235399.61%
SVXY240328P000850002024-03-08 2:38PM EDT85.000.300.002.150.00-279437.89%
SVXY240328P000870002024-03-18 9:37AM EDT87.000.150.000.750.00--2319.14%
SVXY240328P000900002024-03-14 3:35PM EDT90.000.400.000.750.00-221285.94%
SVXY240328P000940002024-03-01 12:32PM EDT94.000.600.000.750.00-44242.58%
SVXY240328P000950002024-03-18 11:53AM EDT95.000.250.000.750.00-214231.84%
SVXY240328P000960002024-02-20 2:07PM EDT96.001.950.001.150.00--3245.70%
SVXY240328P000970002024-03-18 9:37AM EDT97.000.360.000.750.00-219210.55%
SVXY240328P000980002024-03-15 9:32AM EDT98.001.900.000.750.00-13199.90%
SVXY240328P000990002024-03-22 2:47PM EDT99.000.050.000.750.00-17189.45%
SVXY240328P001000002024-03-26 3:48PM EDT100.000.130.000.750.00-17296178.91%
SVXY240328P001010002024-03-15 11:49AM EDT101.001.050.000.750.00-11168.16%
SVXY240328P001020002024-03-22 3:44PM EDT102.000.110.000.750.00-18277157.62%
SVXY240328P001025002024-03-13 3:23PM EDT102.500.700.001.350.00-11180.08%
SVXY240328P001030002024-03-25 11:13AM EDT103.000.050.000.750.00-229147.07%
SVXY240328P001035002024-03-21 2:55PM EDT103.500.220.000.750.00-21141.60%
SVXY240328P001040002024-03-22 3:44PM EDT104.000.110.000.750.00-4689136.33%
SVXY240328P001045002024-03-22 2:19PM EDT104.500.140.000.750.00-18131.06%
SVXY240328P001050002024-03-28 9:45AM EDT105.000.100.000.20-0.28-73.68%56892.19%
SVXY240328P001055002024-03-20 2:13PM EDT105.500.520.000.750.00-10120.12%
SVXY240328P001060002024-03-25 3:42PM EDT106.000.100.000.750.00-5086114.84%
SVXY240328P001065002024-03-25 12:15PM EDT106.500.100.000.750.00-852646109.38%
SVXY240328P001070002024-03-25 11:43AM EDT107.000.150.000.750.00-4261,187103.91%
SVXY240328P001075002024-03-22 2:43PM EDT107.500.250.000.750.00-1001,31598.24%
SVXY240328P001080002024-03-27 9:54AM EDT108.000.100.000.250.00-11,17368.75%
SVXY240328P001085002024-03-27 10:45AM EDT108.500.060.000.350.00-601,22769.73%
SVXY240328P001090002024-03-27 3:43PM EDT109.000.050.000.600.00-2713075.78%
SVXY240328P001095002024-03-25 2:27PM EDT109.500.300.000.750.00-103475.59%
SVXY240328P001100002024-03-26 3:57PM EDT110.000.160.000.050.00-211940.23%
SVXY240328P001105002024-03-26 10:29AM EDT110.500.230.001.100.00-11474.41%
SVXY240328P001110002024-03-27 3:25PM EDT111.000.100.001.350.00-44374.61%
SVXY240328P001115002024-03-27 4:00PM EDT111.500.100.000.100.00-128332.62%
SVXY240328P001120002024-03-28 11:39AM EDT112.000.050.000.10-0.25-83.33%407227.54%
SVXY240328P001125002024-03-28 11:27AM EDT112.500.050.050.10-0.20-80.00%361,45822.27%
SVXY240328P001130002024-03-28 10:18AM EDT113.000.250.050.15-0.06-19.35%122,23019.53%
SVXY240328P001140002024-03-28 11:36AM EDT114.000.450.350.45-0.20-30.77%38816.31%
SVXY240328P001150002024-03-27 3:54PM EDT115.001.451.101.700.00-2210343.75%
SVXY240328P001160002024-03-28 11:27AM EDT116.002.352.102.35-1.15-32.86%816538.77%