UK markets closed

ProShares Ultra VIX Short-Term Futures (UVXY)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
15.54+1.43 (+10.12%)
As of 03:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY230922C000080002023-09-21 1:44PM EDT8.006.757.357.45+0.80+13.45%7120.00%
UVXY230922C000090002023-09-21 9:31AM EDT9.006.016.356.55+1.11+22.65%24325.00%
UVXY230922C000100002023-09-21 10:38AM EDT10.005.265.355.45+1.16+28.29%2220.00%
UVXY230922C000105002023-09-21 9:38AM EDT10.504.704.855.05+1.30+38.24%43243.75%
UVXY230922C000110002023-09-21 10:09AM EDT11.004.354.404.50+1.32+43.56%3360.00%
UVXY230922C000115002023-09-21 10:46AM EDT11.503.703.853.95+1.11+42.86%7810.00%
UVXY230922C000120002023-09-21 2:18PM EDT12.002.933.353.50+0.78+36.28%1024730.00%
UVXY230922C000125002023-09-21 12:35PM EDT12.502.712.872.98+1.01+59.41%2141,1520.00%
UVXY230922C000130002023-09-21 3:18PM EDT13.002.472.402.47+1.21+96.03%3,2506,1670.00%
UVXY230922C000135002023-09-21 3:20PM EDT13.502.021.921.98+1.17+137.65%3,0306,8290.00%
UVXY230922C000140002023-09-21 3:18PM EDT14.001.511.451.50+0.95+169.64%4,5367,2760.00%
UVXY230922C000145002023-09-21 3:16PM EDT14.501.091.051.09+0.74+211.43%3,8653,95469.53%
UVXY230922C000150002023-09-21 3:19PM EDT15.000.700.700.73+0.46+191.67%5,1314,39685.94%
UVXY230922C000155002023-09-21 3:20PM EDT15.500.450.440.45+0.32+246.15%4,7031,66692.97%
UVXY230922C000160002023-09-21 3:20PM EDT16.000.270.260.27+0.18+200.00%4,7593,40798.83%
UVXY230922C000165002023-09-21 3:19PM EDT16.500.150.150.16+0.10+200.00%2,6701,036104.69%
UVXY230922C000170002023-09-21 3:18PM EDT17.000.100.090.10+0.06+150.00%1,9822,104111.72%
UVXY230922C000175002023-09-21 3:15PM EDT17.500.060.050.07+0.04+200.00%774601119.53%
UVXY230922C000180002023-09-21 2:53PM EDT18.000.030.040.05+0.02+200.00%2,7581,157130.47%
UVXY230922C000185002023-09-21 3:12PM EDT18.500.030.030.040.00-128378140.63%
UVXY230922C000190002023-09-21 2:12PM EDT19.000.020.020.03-0.01-33.33%991,383148.44%
UVXY230922C000195002023-09-21 12:10PM EDT19.500.030.010.020.00-61552150.00%
UVXY230922C000200002023-09-21 3:14PM EDT20.000.020.010.020.00-180884165.63%
UVXY230922C000205002023-09-21 10:56AM EDT20.500.020.010.020.00-731,021178.13%
UVXY230922C000210002023-09-20 2:47PM EDT21.000.020.010.02+0.01+100.00%21,049190.63%
UVXY230922C000215002023-09-21 2:50PM EDT21.500.010.010.020.00-15877203.13%
UVXY230922C000220002023-09-21 3:15PM EDT22.000.020.010.02-0.02-50.00%12178215.63%
UVXY230922C000225002023-09-18 9:58AM EDT22.500.030.000.020.00-19106212.50%
UVXY230922C000230002023-09-21 12:40PM EDT23.000.010.000.02-0.02-66.67%166955225.00%
UVXY230922C000235002023-09-21 1:43PM EDT23.500.020.000.030.00-2763250.00%
UVXY230922C000240002023-09-21 10:36AM EDT24.000.010.000.020.00-31154243.75%
UVXY230922C000245002023-09-19 1:19PM EDT24.500.020.000.020.00-1250256.25%
UVXY230922C000250002023-09-21 1:38PM EDT25.000.010.000.020.00-2882268.75%
UVXY230922C000260002023-09-15 12:43PM EDT26.000.030.000.030.00-3219300.00%
UVXY230922C000270002023-09-21 9:44AM EDT27.000.020.000.03+0.01+100.00%1164318.75%
UVXY230922C000280002023-09-14 1:54PM EDT28.000.020.000.030.00-20385334.38%
UVXY230922C000290002023-09-18 3:22PM EDT29.000.020.000.020.00-62561337.50%
UVXY230922C000300002023-09-21 1:38PM EDT30.000.010.000.010.00-1422325.00%
UVXY230922C000310002023-09-11 3:43PM EDT31.000.020.000.030.00-1164381.25%
UVXY230922C000320002023-09-18 12:44PM EDT32.000.010.000.030.00-3178396.88%
UVXY230922C000330002023-09-21 1:15PM EDT33.000.010.000.020.00-10176393.75%
UVXY230922C000340002023-09-12 3:42PM EDT34.000.020.000.030.00-1037425.00%
UVXY230922C000350002023-09-18 11:25AM EDT35.000.010.000.020.00-20108418.75%
UVXY230922C000360002023-09-21 1:05PM EDT36.000.020.000.02+0.01+100.00%10221431.25%
UVXY230922C000370002023-09-15 10:02AM EDT37.000.010.000.020.00-1026443.75%
UVXY230922C000380002023-09-15 10:16AM EDT38.000.020.010.020.00-4256475.00%
UVXY230922C000390002023-09-21 1:30PM EDT39.000.010.000.010.00-17816437.50%
UVXY230922C000400002023-09-21 12:47PM EDT40.000.010.000.01-0.01-50.00%5321450.00%
UVXY230922C000410002023-09-21 1:39PM EDT41.000.010.010.010.00-43508487.50%
Putsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UVXY230922P000080002023-08-16 3:53PM EDT8.000.010.000.010.00--0350.00%
UVXY230922P000090002023-09-18 1:16PM EDT9.000.020.000.010.00-12300.00%
UVXY230922P000100002023-09-20 2:56PM EDT10.000.020.000.010.00-1287237.50%
UVXY230922P000105002023-09-14 1:32PM EDT10.500.01-0.020.00--65262.50%
UVXY230922P000110002023-09-19 3:17PM EDT11.000.010.000.010.00-203465193.75%
UVXY230922P000115002023-09-21 9:57AM EDT11.500.010.000.010.00-501,107175.00%
UVXY230922P000120002023-09-21 2:35PM EDT12.000.010.000.010.00-544,817150.00%
UVXY230922P000125002023-09-21 2:39PM EDT12.500.010.000.01-0.01-50.00%9003,290125.00%
UVXY230922P000130002023-09-21 3:18PM EDT13.000.010.010.02-0.08-88.89%1,5186,870128.13%
UVXY230922P000135002023-09-21 3:13PM EDT13.500.020.020.03-0.17-89.47%1,6584,005114.06%
UVXY230922P000140002023-09-21 3:17PM EDT14.000.060.050.06-0.33-84.62%4,3194,661109.38%
UVXY230922P000145002023-09-21 3:19PM EDT14.500.140.130.15-0.51-78.46%12,395615111.72%
UVXY230922P000150002023-09-21 3:19PM EDT15.000.290.270.29-0.76-72.38%13,0982,657111.72%
UVXY230922P000155002023-09-21 3:20PM EDT15.500.510.510.52-1.07-67.72%2,968394116.41%
UVXY230922P000160002023-09-21 3:18PM EDT16.000.810.790.84-1.39-63.18%857374118.75%
UVXY230922P000165002023-09-21 2:15PM EDT16.501.641.191.25-0.86-34.40%490110132.03%
UVXY230922P000170002023-09-21 2:49PM EDT17.001.881.651.69-2.02-51.79%83316148.44%
UVXY230922P000175002023-09-21 2:15PM EDT17.502.592.122.16-1.72-39.91%175282165.63%
UVXY230922P000180002023-09-21 11:15AM EDT18.002.732.602.64-2.04-42.77%84667182.03%
UVXY230922P000185002023-09-21 10:44AM EDT18.503.353.053.15-1.55-31.63%2381196.09%
UVXY230922P000190002023-09-21 2:47PM EDT19.003.893.553.65-1.41-26.60%10240216.41%
UVXY230922P000195002023-09-20 2:31PM EDT19.506.254.004.150.00-5272224.22%
UVXY230922P000200002023-09-21 9:42AM EDT20.004.884.504.60-1.76-26.51%1119228.13%
UVXY230922P000205002023-09-21 9:32AM EDT20.505.305.005.15-2.20-29.33%524259.38%
UVXY230922P000210002023-09-20 11:56AM EDT21.007.805.505.650.00-4162275.00%
UVXY230922P000215002023-09-06 11:44AM EDT21.507.206.006.100.00-11275.00%
UVXY230922P000220002023-09-21 2:44PM EDT22.006.906.456.65-1.90-21.59%1123290.63%
UVXY230922P000225002023-09-12 1:06PM EDT22.508.897.057.150.00-915335.16%
UVXY230922P000230002023-09-11 9:54AM EDT23.007.857.507.60-1.10-12.29%263317.97%
UVXY230922P000235002023-08-29 10:32AM EDT23.508.158.008.150.00-14348.44%
UVXY230922P000240002023-09-19 12:38PM EDT24.0010.108.558.650.00-171377.34%
UVXY230922P000250002023-09-14 2:41PM EDT25.0012.089.459.650.00-1011368.75%
UVXY230922P000260002023-09-21 10:15AM EDT26.0010.7110.4510.60-2.09-16.33%117368.75%
UVXY230922P000270002023-09-06 1:57PM EDT27.0012.2011.4011.650.00-12390.63%
UVXY230922P000280002023-09-20 3:59PM EDT28.0013.8512.4012.700.00-55434.38%
UVXY230922P000290002023-09-21 1:09PM EDT29.0013.8013.5013.60-1.75-11.25%111454.69%
UVXY230922P000300002023-08-08 2:51PM EDT30.0012.9015.3015.500.00--5830.86%
UVXY230922P000310002023-09-11 3:44PM EDT31.0017.2515.5015.650.00-3841514.06%
UVXY230922P000320002023-08-08 12:43PM EDT32.0014.0017.0017.200.00--1782.03%
UVXY230922P000340002023-08-04 2:51PM EDT34.0016.5519.6020.150.00-331,053.91%
UVXY230922P000350002023-09-19 9:35AM EDT35.0021.6019.5019.650.00-10581.25%
UVXY230922P000360002023-09-21 2:52PM EDT36.0020.7520.5520.60-1.35-6.11%1-596.88%
UVXY230922P000370002023-08-25 11:10AM EDT37.0018.9521.5021.700.00-22632.81%
UVXY230922P000380002023-09-21 2:55PM EDT38.0022.8022.5022.70-1.80-7.32%22648.44%
UVXY230922P000390002023-09-20 3:56PM EDT39.0024.9023.5023.600.00-33615.63%
UVXY230922P000400002023-09-06 3:53PM EDT40.0025.2124.5024.650.00-60653.13%
UVXY230922P000410002023-09-19 9:59AM EDT41.0027.5025.4525.600.00-10609.38%