Cboe US - Nasdaq Real Time Price • USD
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
As of 1:12 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426C00008500 | 4/26/2024 3:40 PM | 8.5 | 5.05 | 4.80 | 4.95 | -0.42 | -7.68% | 6 | 13 | 437.50% |
| VXX240426C00009000 | 4/26/2024 3:41 PM | 9 | 4.55 | 4.30 | 4.50 | -0.85 | -15.74% | 2 | 3 | 487.50% |
| VXX240426C00010000 | 4/26/2024 4:09 PM | 10 | 3.53 | 3.30 | 3.45 | -1.36 | -27.81% | 12 | 17 | 296.88% |
| VXX240426C00010500 | 4/25/2024 1:32 PM | 10.5 | 3.90 | 2.84 | 2.96 | 0.00 | 0.00% | 1 | 1 | 275.00% |
| VXX240426C00011000 | 4/26/2024 3:42 PM | 11 | 2.54 | 2.32 | 2.45 | -0.30 | -10.56% | 3 | 39 | 212.50% |
| VXX240426C00011500 | 4/15/2024 5:30 PM | 11.5 | 3.80 | 1.82 | 1.96 | 0.00 | 0.00% | 20 | 11 | 187.50% |
| VXX240426C00012000 | 4/26/2024 3:43 PM | 12 | 1.56 | 1.33 | 1.45 | -0.25 | -13.81% | 6 | 45 | 134.38% |
| VXX240426C00012500 | 4/26/2024 4:49 PM | 12.5 | 0.91 | 0.87 | 0.94 | -0.65 | -41.67% | 1,028 | 1,190 | 81.25% |
| VXX240426C00013000 | 4/26/2024 4:46 PM | 13 | 0.44 | 0.40 | 0.44 | -0.21 | -32.31% | 812 | 867 | 43.75% |
| VXX240426C00013500 | 4/26/2024 4:49 PM | 13.5 | 0.03 | 0.03 | 0.04 | -0.18 | -85.71% | 4,468 | 2,216 | 25.00% |
| VXX240426C00014000 | 4/26/2024 4:50 PM | 14 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,969 | 9,452 | 51.56% |
| VXX240426C00014500 | 4/26/2024 4:35 PM | 14.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 968 | 7,150 | 75.00% |
| VXX240426C00015000 | 4/26/2024 4:54 PM | 15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 132 | 6,179 | 100.00% |
| VXX240426C00015500 | 4/26/2024 4:17 PM | 15.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,321 | 5,357 | 125.00% |
| VXX240426C00016000 | 4/26/2024 1:30 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 2,196 | 150.00% |
| VXX240426C00016500 | 4/25/2024 6:18 PM | 16.5 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 405 | 1,300 | 228.13% |
| VXX240426C00017000 | 4/26/2024 4:38 PM | 17 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 67 | 2,219 | 212.50% |
| VXX240426C00017500 | 4/26/2024 4:19 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 5,203 | 212.50% |
| VXX240426C00018000 | 4/26/2024 1:32 PM | 18 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 4 | 4,468 | 237.50% |
| VXX240426C00018500 | 4/26/2024 3:15 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 558 | 250.00% |
| VXX240426C00019000 | 4/25/2024 8:11 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 543 | 262.50% |
| VXX240426C00019500 | 4/25/2024 4:26 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 456 | 287.50% |
| VXX240426C00020000 | 4/25/2024 7:40 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 1,881 | 300.00% |
| VXX240426C00020500 | 4/22/2024 4:24 PM | 20.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 83 | 325.00% |
| VXX240426C00021000 | 4/25/2024 7:50 PM | 21 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 391 | 337.50% |
| VXX240426C00021500 | 4/23/2024 5:38 PM | 21.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 36 | 431.25% |
| VXX240426C00022000 | 4/25/2024 7:55 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 379 | 362.50% |
| VXX240426C00022500 | 4/22/2024 4:28 PM | 22.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 41 | 67 | 462.50% |
| VXX240426C00023000 | 4/25/2024 7:46 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 926 | 387.50% |
| VXX240426C00023500 | 4/22/2024 2:07 PM | 23.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 57 | 400.00% |
| VXX240426C00024000 | 4/19/2024 7:58 PM | 24 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 53 | 721 | 425.00% |
| VXX240426C00024500 | 4/19/2024 3:02 PM | 24.5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 202 | 201 | 525.00% |
| VXX240426C00025000 | 4/22/2024 3:49 PM | 25 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 420 | 198 | 450.00% |
| VXX240426C00026000 | 4/19/2024 7:06 PM | 26 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 178 | 475.00% |
| VXX240426C00027000 | 4/22/2024 1:35 PM | 27 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 360 | 495 | 500.00% |
| VXX240426C00028000 | 4/19/2024 7:58 PM | 28 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 657 | 512.50% |
| VXX240426C00029000 | 4/19/2024 7:12 PM | 29 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 364 | 226 | 525.00% |
| VXX240426C00030000 | 4/19/2024 7:59 PM | 30 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 265 | 484 | 550.00% |
| VXX240426C00031000 | 4/19/2024 8:06 PM | 31 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 351 | 270 | 575.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426P00009000 | 4/8/2024 3:28 PM | 9 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 6 | 368.75% |
| VXX240426P00010500 | 4/3/2024 1:56 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 206.25% |
| VXX240426P00011000 | 4/5/2024 7:39 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 134 | 1,092 | 175.00% |
| VXX240426P00011500 | 4/24/2024 1:30 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 298 | 137.50% |
| VXX240426P00012000 | 4/25/2024 1:30 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,476 | 106.25% |
| VXX240426P00012500 | 4/26/2024 4:44 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 6,021 | 68.75% |
| VXX240426P00013000 | 4/26/2024 4:33 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 346 | 8,483 | 43.75% |
| VXX240426P00013500 | 4/26/2024 4:47 PM | 13.5 | 0.12 | 0.10 | 0.13 | 0.00 | 0.00% | 1,180 | 16,447 | 32.03% |
| VXX240426P00014000 | 4/26/2024 4:52 PM | 14 | 0.69 | 0.55 | 0.65 | 0.24 | 53.33% | 3,049 | 11,621 | 68.75% |
| VXX240426P00014500 | 4/26/2024 4:43 PM | 14.5 | 1.10 | 1.08 | 1.14 | 0.25 | 29.41% | 865 | 8,064 | 114.06% |
| VXX240426P00015000 | 4/26/2024 4:50 PM | 15 | 1.60 | 1.59 | 1.63 | 0.20 | 14.29% | 506 | 4,312 | 150.00% |
| VXX240426P00015500 | 4/26/2024 3:47 PM | 15.5 | 1.98 | 2.02 | 2.20 | 0.18 | 10.00% | 22 | 693 | 181.25% |
| VXX240426P00016000 | 4/26/2024 4:50 PM | 16 | 2.60 | 2.54 | 2.68 | 0.42 | 19.27% | 30 | 520 | 212.50% |
| VXX240426P00016500 | 4/26/2024 4:26 PM | 16.5 | 2.99 | 3.05 | 3.20 | 0.49 | 19.60% | 21 | 303 | 257.81% |
| VXX240426P00017000 | 4/25/2024 4:01 PM | 17 | 2.95 | 3.50 | 3.70 | 0.00 | 0.00% | 60 | 60 | 253.13% |
| VXX240426P00017500 | 4/24/2024 2:02 PM | 17.5 | 3.85 | 4.00 | 4.20 | 0.00 | 0.00% | 210 | 227 | 278.13% |
| VXX240426P00018000 | 4/25/2024 2:29 PM | 18 | 3.80 | 4.50 | 4.70 | 0.00 | 0.00% | 7 | 120 | 300.00% |
| VXX240426P00018500 | 4/24/2024 3:04 PM | 18.5 | 4.73 | 5.00 | 5.25 | 0.00 | 0.00% | 1 | 0 | 360.94% |
| VXX240426P00019000 | 4/25/2024 7:56 PM | 19 | 5.09 | 5.50 | 5.70 | 0.00 | 0.00% | 3 | 140 | 343.75% |
| VXX240426P00019500 | 4/16/2024 3:50 PM | 19.5 | 4.60 | 6.05 | 6.20 | 0.00 | 0.00% | - | 1 | 406.25% |
| VXX240426P00020000 | 4/25/2024 7:40 PM | 20 | 6.10 | 6.50 | 6.70 | 0.00 | 0.00% | 3 | 216 | 387.50% |
| VXX240426P00021000 | 4/26/2024 1:34 PM | 21 | 7.60 | 7.50 | 7.70 | 1.00 | 15.15% | 25 | 117 | 425.00% |
| VXX240426P00022000 | 4/25/2024 3:35 PM | 22 | 7.83 | 8.50 | 8.70 | 0.00 | 0.00% | 110 | 162 | 459.38% |
| VXX240426P00023000 | 4/18/2024 2:50 PM | 23 | 8.29 | 9.50 | 9.70 | 0.00 | 0.00% | - | 0 | 493.75% |
| VXX240426P00024000 | 4/24/2024 1:33 PM | 24 | 10.40 | 10.55 | 10.70 | 0.00 | 0.00% | 1 | 0 | 575.00% |
| VXX240426P00025000 | 3/28/2024 7:39 PM | 25 | 12.08 | 11.50 | 11.70 | 0.00 | 0.00% | 1 | 1 | 553.13% |
| VXX240426P00029000 | 4/15/2024 3:31 PM | 29 | 14.45 | 15.50 | 15.70 | 0.00 | 0.00% | 1 | 0 | 656.25% |
Related Tickers
QLD ProShares Ultra QQQ
82.20
+3.57%
CQQQ Invesco China Technology ETF
33.92
+3.50%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.87
+3.10%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.67%
SMH VanEck Semiconductor ETF
217.94
+2.70%
IGM iShares Expanded Tech Sector ETF
83.77
+2.51%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.90
+2.38%
IYW iShares U.S. Technology ETF
131.30
+2.42%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.27
+2.32%
EZA iShares MSCI South Africa ETF
39.96
+2.41%
IVW iShares S&P 500 Growth ETF
82.81
+2.27%
IETC iShares U.S. Tech Independence Focused ETF
68.40
+2.24%
ONEQ Fidelity Nasdaq Composite Index ETF
62.89
+2.27%
IWY iShares Russell Top 200 Growth ETF
191.00
+2.22%
NULG Nuveen ESG Large-Cap Growth ETF
74.23
+2.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.72
+2.21%
SCHG Schwab U.S. Large-Cap Growth ETF
90.82
+2.22%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.40
+2.17%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+2.17%
TMFC Motley Fool 100 Index ETF
48.52
+2.15%
PSI Invesco Semiconductors ETF
54.58
+2.14%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.75
+2.13%
MGK Vanguard Mega Cap Growth Index Fund
278.62
+2.13%
FTXL First Trust Nasdaq Semiconductor ETF
87.23
+2.12%
IUSG iShares Core S&P U.S. Growth ETF
114.72
+2.14%
VUG Vanguard Growth Index Fund ETF Shares
336.16
+2.12%
SOXX iShares Semiconductor ETF
217.17
+2.24%
TUR iShares MSCI Turkey ETF
39.57
+2.09%
DXJ WisdomTree Japan Hedged Equity Fund
107.84
+2.09%
IWF iShares Russell 1000 Growth ETF
328.83
+2.11%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.23
+2.34%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.59
+2.03%
VGT Vanguard Information Technology Index Fund ETF Shares
505.58
+2.05%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
ILCG iShares Morningstar Growth ETF
73.67
+1.95%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
IOO iShares Global 100 ETF
88.77
+1.91%
XSD SPDR S&P Semiconductor ETF
224.76
+1.87%
PSCT Invesco S&P SmallCap Information Technology ETF
44.50
+1.85%
FTEC Fidelity MSCI Information Technology Index ETF
150.26
+1.89%
XLG Invesco S&P 500 Top 50 ETF
41.28
+1.84%
IXN iShares Global Tech ETF
72.02
+1.80%
QQQ Invesco QQQ Trust
432.07
+1.80%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.73
+1.77%
FLLA Franklin FTSE Latin America ETF
22.91
+1.88%
DSI iShares MSCI KLD 400 Social ETF
97.93
+1.72%
QTUM Defiance Quantum ETF
58.36
+1.74%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
304.06
+1.74%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.88
+1.71%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.69%
FXL First Trust Technology AlphaDEX Fund
129.66
+1.65%
FLN First Trust Latin America AlphaDEX Fund
19.70
+1.65%
FV First Trust Dorsey Wright Focus 5 ETF
54.73
+1.65%
ITB iShares U.S. Home Construction ETF
106.09
+1.61%
XHB SPDR S&P Homebuilders ETF
104.09
+1.58%
OEF iShares S&P 100 ETF
242.08
+1.57%
CNYA iShares MSCI China A ETF
26.38
+1.58%
SPHQ Invesco S&P 500 Quality ETF
59.45
+1.54%
XLY Consumer Discretionary Select Sector SPDR Fund
176.89
+1.46%
XLK Technology Select Sector SPDR Fund
200.57
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.89
+1.62%
GXG Global X MSCI Colombia ETF
25.46
+1.41%
CIBR First Trust NASDAQ Cybersecurity ETF
54.95
+1.42%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.40%
SPXN ProShares S&P 500 ex-Financials ETF
54.99
+1.39%
IWL iShares Russell Top 200 ETF
124.07
+1.37%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.47
+1.38%
MGC Vanguard Mega Cap Index Fund
182.46
+1.40%
SPMO Invesco S&P 500 Momentum ETF
77.13
+1.34%
SUSA iShares MSCI USA ESG Select ETF
105.70
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.67
+1.23%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.20
+1.24%
IVV iShares Core S&P 500 ETF
511.96
+1.21%
VV Vanguard Large Cap Index Fund
233.88
+1.23%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.26%
VOO Vanguard S&P 500 ETF
468.25
+1.23%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
XSMO Invesco S&P SmallCap Momentum ETF
58.70
+1.19%
ESGU iShares ESG Aware MSCI USA ETF
111.87
+1.21%
IWB iShares Russell 1000 ETF
280.06
+1.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.18%
XAR SPDR S&P Aerospace & Defense ETF
136.14
+1.14%
SPHB Invesco S&P 500 High Beta ETF
83.39
+1.18%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.17
+1.22%
SPY SPDR S&P 500 ETF Trust
509.46
+1.19%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.98
+1.18%
SPLG SPDR Portfolio S&P 500 ETF
59.92
+1.16%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.40
+1.16%
EWW iShares MSCI Mexico ETF
66.53
+1.11%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.97
+1.17%
FIVG Defiance 5G Next Gen Connectivity ETF
37.33
+1.15%