U.S. Markets closed

ProShares Short VIX Short-Term Futures (SVXY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.11-0.57 (-0.64%)
At close: 3:59PM EDT
People also watch
UVXYXIVVIXYTVIXVXX
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY170929C000400002017-09-18 2:48PM EDT40.0048.5348.3550.300.00-43316.02%
SVXY170929C000450002017-09-19 10:01AM EDT45.0044.5841.5045.950.00-555435.45%
SVXY170929C000500002017-09-19 10:02AM EDT50.0039.3836.5540.950.00-33379.98%
SVXY170929C000550002017-08-18 11:56PM EDT55.0018.2717.2519.500.00-100.00%
SVXY170929C000600002017-09-22 1:48PM EDT60.0028.5828.3529.90+2.45+9.38%379117.19%
SVXY170929C000650002017-09-14 9:37AM EDT65.0020.0019.0023.450.00-2200.00%
SVXY170929C000690002017-09-15 11:49PM EDT69.0016.4915.0019.450.00-40400.00%
SVXY170929C000695002017-09-14 1:56PM EDT69.5016.1814.5018.950.00-24720.00%
SVXY170929C000700002017-09-22 3:27PM EDT70.0019.5318.7520.00+0.51+2.68%2872116.60%
SVXY170929C000710002017-08-30 3:37PM EDT71.0010.3010.5012.150.00-33320.00%
SVXY170929C000715002017-09-08 11:55PM EDT71.508.757.858.200.00-12120.00%
SVXY170929C000720002017-09-19 3:59PM EDT72.0018.0015.9519.150.00-285118.36%
SVXY170929C000730002017-09-19 3:49PM EDT73.0016.3814.1518.350.00-15787.89%
SVXY170929C000735002017-09-22 2:03PM EDT73.5016.1515.1516.60+3.06+23.38%35097.07%
SVXY170929C000740002017-09-22 9:52AM EDT74.0014.6114.6516.20-1.18-7.47%12698.05%
SVXY170929C000745002017-09-05 1:43PM EDT74.505.585.756.400.00-6110.00%
SVXY170929C000750002017-09-22 9:46AM EDT75.0013.6513.7015.10-1.24-8.33%212490.72%
SVXY170929C000760002017-09-21 1:09PM EDT76.0014.0212.4014.300.00-115381.64%
SVXY170929C000765002017-09-08 11:55PM EDT76.504.574.355.000.00-8570.00%
SVXY170929C000770002017-09-22 9:30AM EDT77.0011.6411.8013.15-1.49-11.35%313084.28%
SVXY170929C000775002017-09-14 3:01PM EDT77.508.907.2011.350.00-10230.00%
SVXY170929C000780002017-09-22 10:35AM EDT78.0010.8510.9012.25-1.45-11.79%216483.89%
SVXY170929C000785002017-09-20 3:17PM EDT78.5011.209.1511.950.00-333115.33%
SVXY170929C000790002017-09-22 9:55AM EDT79.009.8910.0511.25-1.34-11.93%218181.45%
SVXY170929C000795002017-09-14 3:56PM EDT79.507.105.509.650.00-94744.34%
SVXY170929C000800002017-09-22 1:32PM EDT80.009.519.0510.20-1.09-10.28%1226374.22%
SVXY170929C000805002017-09-15 1:13PM EDT80.507.066.407.85+3.21+83.38%11840.00%
SVXY170929C000810002017-09-22 1:25PM EDT81.009.108.259.35-0.29-3.09%317075.00%
SVXY170929C000815002017-09-22 10:39AM EDT81.507.767.808.90+1.06+15.82%38573.54%
SVXY170929C000820002017-09-22 4:13PM EDT82.007.957.508.40+0.70+9.66%814873.68%
SVXY170929C000825002017-09-22 3:48PM EDT82.507.706.807.90-0.43-5.29%1431866.89%
SVXY170929C000830002017-09-22 3:50PM EDT83.007.306.307.25-0.08-1.08%9825660.99%
SVXY170929C000835002017-09-13 10:04AM EDT83.503.454.105.400.00-1320.00%
SVXY170929C000840002017-09-22 3:16PM EDT84.006.395.456.25-0.58-8.32%9812156.74%
SVXY170929C000845002017-09-21 2:31PM EDT84.506.355.006.400.00-305863.43%
SVXY170929C000850002017-09-22 3:45PM EDT85.005.584.655.35-0.20-3.46%11933254.10%
SVXY170929C000855002017-09-22 9:30AM EDT85.504.164.554.95-1.04-20.00%4013057.08%
SVXY170929C000860002017-09-22 3:55PM EDT86.004.704.104.60-0.40-7.84%3412755.66%
SVXY170929C000865002017-09-22 9:47AM EDT86.503.303.704.10-1.08-24.66%107152.78%
SVXY170929C000870002017-09-22 3:54PM EDT87.003.903.103.75-0.20-4.88%2316956.79%
SVXY170929C000875002017-09-22 2:47PM EDT87.503.312.453.40-0.58-14.91%517755.66%
SVXY170929C000880002017-09-22 3:57PM EDT88.003.202.463.00-0.30-8.57%13469353.08%
SVXY170929C000885002017-09-22 1:02PM EDT88.502.442.122.71-0.86-26.06%219452.69%
SVXY170929C000890002017-09-22 3:55PM EDT89.002.531.942.40-0.33-11.54%14340751.47%
SVXY170929C000895002017-09-22 4:00PM EDT89.502.051.582.08-0.70-25.45%1035349.71%
SVXY170929C000900002017-09-22 4:14PM EDT90.001.651.351.75-0.60-26.67%24356447.29%
SVXY170929C000905002017-09-22 4:01PM EDT90.501.500.961.49-0.45-23.08%255546.00%
SVXY170929C000910002017-09-22 3:53PM EDT91.001.390.861.19-0.38-21.47%9143843.31%
SVXY170929C000915002017-09-22 3:27PM EDT91.501.060.531.11-0.43-28.86%21923445.26%
SVXY170929C000920002017-09-22 4:03PM EDT92.000.800.350.86-0.32-28.57%4148242.73%
SVXY170929C000925002017-09-22 4:03PM EDT92.500.600.380.56-0.35-36.84%9762137.89%
SVXY170929C000930002017-09-22 4:01PM EDT93.000.510.100.51-0.38-42.70%15529039.40%
SVXY170929C000940002017-09-22 3:54PM EDT94.000.310.100.40-0.13-29.55%9257941.41%
SVXY170929C000950002017-09-22 4:01PM EDT95.000.170.090.30-0.18-51.43%8681,77742.68%
SVXY170929C000960002017-09-22 11:50PM EDT96.000.110.000.210.00-732543.07%
SVXY170929C001000002017-09-22 3:34PM EDT100.000.040.000.06+0.02+100.00%461,50246.88%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY170929P000400002017-09-22 2:34PM EDT40.000.020.030.05-0.01-33.33%281,114251.56%
SVXY170929P000450002017-09-22 3:46PM EDT45.000.060.010.06+0.02+50.00%33,055214.06%
SVXY170929P000500002017-09-22 3:00PM EDT50.000.050.050.130.00-21924206.25%
SVXY170929P000550002017-09-22 3:01PM EDT55.000.080.060.15+0.01+14.29%101,118179.69%
SVXY170929P000600002017-09-22 11:24AM EDT60.000.120.080.15+0.03+33.33%12672152.73%
SVXY170929P000610002017-09-22 11:51PM EDT61.000.190.050.290.00-42156.84%
SVXY170929P000660002017-09-21 9:49AM EDT66.000.230.120.340.00-1213135.94%
SVXY170929P000670002017-09-22 11:51PM EDT67.000.180.140.350.00-4826131.84%
SVXY170929P000690002017-09-22 3:11PM EDT69.000.230.160.24+0.02+9.52%10156115.63%
SVXY170929P000695002017-09-14 2:50PM EDT69.500.710.480.790.00-435146.29%
SVXY170929P000700002017-09-22 3:51PM EDT70.000.260.210.39+0.01+4.00%121973119.73%
SVXY170929P000705002017-09-12 10:24AM EDT70.501.150.440.850.00-1299140.33%
SVXY170929P000710002017-09-22 12:35PM EDT71.000.250.190.350.00-1204111.52%
SVXY170929P000715002017-09-22 11:42AM EDT71.500.300.230.47-0.14-31.82%549115.04%
SVXY170929P000720002017-09-22 3:57PM EDT72.000.310.210.44-0.39-55.71%23193110.25%
SVXY170929P000725002017-09-12 10:56AM EDT72.501.510.630.920.00-2232134.18%
SVXY170929P000730002017-09-20 1:30PM EDT73.000.450.260.400.00-1595104.88%
SVXY170929P000735002017-09-22 3:46PM EDT73.500.330.260.39-0.48-59.26%2053101.66%
SVXY170929P000740002017-09-18 2:15PM EDT74.000.530.260.410.00-1015299.51%
SVXY170929P000745002017-09-22 4:02PM EDT74.500.310.300.44-0.18-36.73%105099.02%
SVXY170929P000750002017-09-22 4:13PM EDT75.000.370.300.40-0.05-11.90%24667294.82%
SVXY170929P000760002017-09-22 3:52PM EDT76.000.400.340.480.00-23365292.77%
SVXY170929P000765002017-09-22 2:12PM EDT76.500.400.350.51-0.10-20.00%251890.92%
SVXY170929P000770002017-09-22 3:48PM EDT77.000.440.360.58+0.03+7.32%33616790.14%
SVXY170929P000775002017-09-22 10:10AM EDT77.500.500.380.58+0.06+13.64%1057587.70%
SVXY170929P000780002017-09-22 1:51PM EDT78.000.460.450.64-0.04-8.00%18843187.79%
SVXY170929P000785002017-09-22 4:08PM EDT78.500.550.510.65+0.05+10.00%2316886.33%
SVXY170929P000790002017-09-22 4:09PM EDT79.000.580.540.67+0.07+13.73%13433984.33%
SVXY170929P000795002017-09-22 3:00PM EDT79.500.520.580.71-0.35-40.23%3513782.86%
SVXY170929P000800002017-09-22 4:14PM EDT80.000.650.520.75-0.01-1.52%40861779.30%
SVXY170929P000805002017-09-22 3:53PM EDT80.500.640.630.79-0.01-1.54%613779.00%
SVXY170929P000810002017-09-22 4:14PM EDT81.000.770.630.86+0.09+13.24%21318177.05%
SVXY170929P000815002017-09-22 3:59PM EDT81.500.680.630.89-0.22-24.44%557674.27%
SVXY170929P000820002017-09-22 3:53PM EDT82.000.710.670.97-0.04-5.33%4621273.00%
SVXY170929P000825002017-09-22 4:08PM EDT82.500.820.731.06+0.01+1.23%6210872.07%
SVXY170929P000830002017-09-22 4:14PM EDT83.000.950.921.15+0.07+7.95%14322572.85%
SVXY170929P000835002017-09-22 4:12PM EDT83.500.910.841.05-0.05-5.21%42466.55%
SVXY170929P000840002017-09-22 4:08PM EDT84.001.001.041.29-0.07-6.54%11219869.29%
SVXY170929P000845002017-09-22 3:48PM EDT84.501.050.681.37+0.05+5.00%351061.62%
SVXY170929P000850002017-09-22 4:00PM EDT85.001.161.201.31-0.09-7.20%18341364.06%
SVXY170929P000855002017-09-22 4:02PM EDT85.501.341.241.53+0.06+4.69%163563.43%
SVXY170929P000860002017-09-22 3:56PM EDT86.001.241.371.65-0.02-1.59%5512862.40%
SVXY170929P000865002017-09-22 4:02PM EDT86.501.521.441.83+0.02+1.33%10661.13%
SVXY170929P000870002017-09-22 3:27PM EDT87.001.531.461.89+0.02+1.32%1047857.62%
SVXY170929P000875002017-09-22 11:51PM EDT87.501.631.572.010.00-3711555.66%
SVXY170929P000880002017-09-22 3:58PM EDT88.001.861.672.17+0.12+6.90%30926053.76%
SVXY170929P000885002017-09-22 3:56PM EDT88.501.901.962.30-0.15-7.32%1524453.37%
SVXY170929P000890002017-09-22 3:58PM EDT89.002.162.152.53-0.04-1.82%1949352.59%
SVXY170929P000895002017-09-22 3:53PM EDT89.502.212.272.78-0.17-7.14%198450.90%
SVXY170929P000900002017-09-22 3:54PM EDT90.002.502.532.800.00-12748550.83%
SVXY170929P000905002017-09-22 2:01PM EDT90.502.902.763.30-3.34-53.53%33455.42%
SVXY170929P000910002017-09-22 11:51PM EDT91.002.882.953.650.00-71056.40%
SVXY170929P000915002017-09-22 10:27AM EDT91.503.853.353.90-0.03-0.77%44554.74%
SVXY170929P000920002017-09-22 4:00PM EDT92.003.553.604.20+0.08+2.31%27953.86%
SVXY170929P000925002017-08-11 5:07PM EDT92.5021.3021.2023.900.00-160454.49%
SVXY170929P000930002017-09-22 11:51PM EDT93.003.852.914.900.00-61153.42%
SVXY170929P000940002017-09-22 12:42PM EDT94.004.955.105.70-0.45-8.33%12754.30%
SVXY170929P000950002017-09-22 12:20PM EDT95.005.905.856.55+0.65+12.38%304055.57%
SVXY170929P000960002017-09-22 11:51PM EDT96.006.454.008.450.00-101087.11%