UK Markets open in 5 hrs 7 mins

Cboe Global Markets, Inc. (CBOE)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
119.30+1.14 (+0.96%)
At close: 04:00PM EST
119.30 0.00 (0.00%)
After hours: 04:32PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CBOE220121C000375002021-11-26 12:43PM EST37.5093.0090.5094.000.00-1,00001,629.88%
CBOE220121C000400002021-12-03 12:33PM EST40.0088.0089.5092.600.00-1271,634.77%
CBOE220121C000500002021-11-10 6:48AM EST50.0076.5078.2081.200.00-131,263.87%
CBOE220121C000600002021-11-10 6:48AM EST60.0064.4068.2071.900.00-411,066.80%
CBOE220121C000650002021-11-10 6:48AM EST65.0060.6063.2066.100.00-380956.74%
CBOE220121C000675002021-11-10 6:48AM EST67.5025.7060.5066.600.00--0973.14%
CBOE220121C000700002022-01-04 12:16PM EST70.0056.8553.4057.000.00-11681.74%
CBOE220121C000725002021-11-10 6:48AM EST72.5046.7055.5058.700.00-34831.93%
CBOE220121C000750002021-12-23 11:17AM EST75.0055.9048.6052.000.00-113621.48%
CBOE220121C000775002021-12-30 1:51PM EST77.5052.5046.0049.500.00-1010588.57%
CBOE220121C000800002021-11-29 11:05AM EST80.0049.5148.0050.200.00-70198703.91%
CBOE220121C000825002021-11-26 12:39PM EST82.5047.9045.9048.900.00-251697.95%
CBOE220121C000850002021-11-26 12:39PM EST85.0046.2043.0046.400.00-10016657.42%
CBOE220121C000875002021-11-26 12:39PM EST87.5043.2040.7044.000.00-5015629.54%
CBOE220121C000900002022-01-04 2:25PM EST90.0036.9033.2037.000.00-2354440.82%
CBOE220121C000925002021-10-19 9:46AM EST92.5036.5035.5039.300.00-678567.43%
CBOE220121C000950002022-01-05 9:42AM EST95.0030.7028.7031.00-4.70-13.28%124380.08%
CBOE220121C000975002021-11-10 6:48AM EST97.5028.6031.2033.500.00-1162504.59%
CBOE220121C001000002022-01-05 12:50PM EST100.0025.5023.4027.00-1.50-5.56%4431339.99%
CBOE220121C001050002022-01-05 3:38PM EST105.0020.0018.7022.00-5.45-21.41%1297293.46%
CBOE220121C001100002022-01-03 11:29AM EST110.0018.0714.2017.000.00-151,222248.78%
CBOE220121C001150002022-01-05 10:39AM EST115.0011.209.8011.10-1.70-13.18%1396191.89%
CBOE220121C001200002022-01-05 12:50PM EST120.006.505.507.40-1.40-17.72%91,105157.13%
CBOE220121C001210002021-12-27 10:02AM EST121.008.104.407.500.00--0155.81%
CBOE220121C001250002022-01-05 3:22PM EST125.002.672.005.00-0.93-25.83%32229134.08%
CBOE220121C001260002021-12-29 11:27AM EST126.005.501.803.300.00-14118.02%
CBOE220121C001270002021-12-27 3:47PM EST127.004.701.201.950.00--198.68%
CBOE220121C001280002022-01-05 12:00PM EST128.001.451.101.55-0.75-34.09%261797.66%
CBOE220121C001290002021-12-30 12:13PM EST129.003.200.702.900.00-117118.07%
CBOE220121C001300002022-01-05 12:21PM EST130.000.900.601.00-0.16-15.09%41,76991.36%
CBOE220121C001310002022-01-04 11:01AM EST131.001.450.452.450.00-212119.43%
CBOE220121C001320002022-01-03 11:26AM EST132.000.950.302.300.00-111120.12%
CBOE220121C001330002022-01-04 10:55AM EST133.000.650.052.450.00-114123.83%
CBOE220121C001340002021-12-22 3:52PM EST134.001.200.101.950.00--177120.80%
CBOE220121C001350002022-01-05 3:38PM EST135.000.250.100.25-0.01-3.85%172,48980.86%
CBOE220121C001360002021-12-29 1:07PM EST136.000.420.100.450.00-29592.77%
CBOE220121C001370002021-12-23 11:07AM EST137.000.800.002.250.00-33139.65%
CBOE220121C001400002022-01-05 3:22PM EST140.000.100.050.150.00-121,42790.23%
CBOE220121C001450002022-01-05 3:22PM EST145.000.360.001.60+0.01+2.86%20418160.64%
CBOE220121C001500002021-11-30 2:05PM EST150.000.290.000.950.00-2919160.16%
CBOE220121C001550002021-12-07 10:14AM EST155.000.050.002.150.00-3291213.87%
CBOE220121C001600002021-12-31 1:25PM EST160.000.050.002.150.00-1162232.13%
CBOE220121C001650002021-11-10 6:48AM EST165.000.420.000.350.00-822176.17%
CBOE220121C001700002021-11-10 6:48AM EST170.000.600.000.300.00-278185.16%
CBOE220121C001750002021-11-10 6:48AM EST175.000.230.000.150.00-5108180.08%
CBOE220121C001800002021-11-23 9:56AM EST180.000.200.000.750.00-19241.80%
CBOE220121C001850002021-11-10 6:48AM EST185.000.200.000.150.00-878202.34%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CBOE220121P000375002021-11-29 9:30AM EST37.500.050.000.000.00-5950.00%
CBOE220121P000400002021-11-08 11:50AM EST40.000.050.000.300.00-310541.41%
CBOE220121P000425002021-11-10 6:48AM EST42.500.540.000.300.00-26513.28%
CBOE220121P000450002021-11-10 6:48AM EST45.003.750.000.300.00--20485.94%
CBOE220121P000475002021-11-10 6:48AM EST47.501.800.100.300.00-33480.47%
CBOE220121P000500002021-12-17 3:35PM EST50.000.050.000.050.00-56353.13%
CBOE220121P000550002021-11-10 6:48AM EST55.000.350.000.300.00-1157392.97%
CBOE220121P000600002021-11-10 6:48AM EST60.000.920.000.300.00-1100352.34%
CBOE220121P000650002021-12-22 9:36AM EST65.000.010.002.150.00-284450.98%
CBOE220121P000675002021-11-10 6:48AM EST67.500.400.000.150.00-3856270.31%
CBOE220121P000700002021-11-10 6:48AM EST70.000.750.050.300.00-1138286.72%
CBOE220121P000725002021-12-08 11:50AM EST72.500.050.002.150.00-122382.03%
CBOE220121P000750002021-12-21 2:39PM EST75.000.040.002.150.00-10177360.55%
CBOE220121P000775002021-11-10 6:48AM EST77.500.650.000.150.00-4364210.16%
CBOE220121P000800002021-12-27 10:50AM EST80.000.050.000.000.00-126350.00%
CBOE220121P000825002021-11-09 11:37AM EST82.500.300.000.150.00-437182.81%
CBOE220121P000850002021-11-23 9:56AM EST85.000.200.000.750.00-156221.09%
CBOE220121P000875002021-11-12 10:39AM EST87.500.180.000.900.00-3120212.89%
CBOE220121P000900002021-12-21 3:41PM EST90.000.050.002.150.00-10229242.58%
CBOE220121P000925002021-11-10 6:48AM EST92.500.850.150.400.00-179163.67%
CBOE220121P000950002021-11-10 6:48AM EST95.000.500.100.300.00-200168140.63%
CBOE220121P000975002021-11-10 1:47PM EST97.500.760.000.350.00-1447124.02%
CBOE220121P001000002022-01-04 11:22AM EST100.000.050.000.450.00-3411116.41%
CBOE220121P001050002022-01-04 11:22AM EST105.000.100.004.800.00-3369184.67%
CBOE220121P001100002022-01-05 1:00PM EST110.000.250.300.45-0.05-16.67%7031271.58%
CBOE220121P001150002022-01-05 2:33PM EST115.000.600.551.00+0.27+81.82%1053954.69%
CBOE220121P001180002021-12-29 1:07PM EST118.000.480.951.250.00--242.58%
CBOE220121P001190002022-01-03 2:47PM EST119.000.581.101.400.00-9935.84%
CBOE220121P001200002022-01-05 2:01PM EST120.001.131.301.75+0.45+66.18%144531.69%
CBOE220121P001220002022-01-05 12:38PM EST122.001.451.802.95+0.42+40.78%2925.59%
CBOE220121P001230002022-01-03 3:31PM EST123.000.992.104.800.00-4557.76%
CBOE220121P001250002022-01-05 3:49PM EST125.003.002.903.50+0.37+14.07%273860.00%
CBOE220121P001260002022-01-04 3:45PM EST126.003.083.405.600.00-10220.00%
CBOE220121P001270002022-01-05 12:38PM EST127.003.504.006.80-0.08-2.23%1200.00%
CBOE220121P001280002021-12-29 1:41PM EST128.002.603.606.900.00--130.00%
CBOE220121P001290002022-01-03 11:39AM EST129.003.404.907.600.00-44920.00%
CBOE220121P001300002022-01-04 9:39AM EST130.003.305.609.000.00-11,8840.00%
CBOE220121P001310002022-01-03 11:33AM EST131.004.605.809.200.00-421100.00%
CBOE220121P001320002021-12-28 3:59PM EST132.003.807.7010.200.00--50.00%
CBOE220121P001330002021-12-28 2:42PM EST133.003.807.9011.000.00--100.00%
CBOE220121P001350002022-01-05 2:39PM EST135.0010.5010.2013.00+3.56+51.30%2320.00%
CBOE220121P001400002021-12-16 3:03PM EST140.009.7014.4018.000.00-20170.00%
CBOE220121P001450002021-11-10 6:48AM EST145.0047.5012.4016.200.00-2210.00%
CBOE220121P001500002021-11-10 6:48AM EST150.0030.3017.1019.400.00-1000.00%
CBOE220121P001600002021-11-10 6:48AM EST160.0064.4026.1032.200.00--100.00%
CBOE220121P001650002021-11-10 6:48AM EST165.0054.4034.1037.000.00--00.00%
CBOE220121P001750002021-11-10 6:48AM EST175.0064.2044.3047.000.00-400.00%
CBOE220121P001850002021-11-10 6:48AM EST185.0098.9054.2054.400.00--00.00%