Cboe US - Nasdaq Real Time Price • USD
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
As of 1:15 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VXX240426C00008500 | 4/23/2024 2:14 PM | 8.5 | 5.47 | 5.25 | 5.40 | 0.00 | 0.00% | 5 | 13 | 250.00% |
VXX240426C00009000 | 4/23/2024 1:51 PM | 9 | 4.97 | 4.80 | 4.95 | 0.00 | 0.00% | 2 | 3 | 292.19% |
VXX240426C00010000 | 4/22/2024 1:35 PM | 10 | 4.89 | 3.80 | 3.95 | 0.00 | 0.00% | 1 | 17 | 231.25% |
VXX240426C00010500 | 4/22/2024 1:35 PM | 10.5 | 4.37 | 3.25 | 3.40 | 0.00 | 0.00% | 1 | 2 | 153.13% |
VXX240426C00011000 | 4/19/2024 5:32 PM | 11 | 4.32 | 2.79 | 2.94 | 0.00 | 0.00% | 24 | 39 | 167.19% |
VXX240426C00011500 | 4/15/2024 5:30 PM | 11.5 | 3.80 | 2.29 | 2.39 | 0.00 | 0.00% | 20 | 12 | 123.44% |
VXX240426C00012000 | 4/24/2024 2:35 PM | 12 | 1.69 | 1.78 | 1.93 | 0.01 | 0.60% | 4 | 46 | 109.38% |
VXX240426C00012500 | 4/24/2024 4:45 PM | 12.5 | 1.43 | 1.26 | 1.40 | 0.22 | 18.18% | 81 | 1,225 | 68.75% |
VXX240426C00013000 | 4/24/2024 4:55 PM | 13 | 0.93 | 0.82 | 0.91 | 0.18 | 24.00% | 201 | 1,152 | 62.50% |
VXX240426C00013500 | 4/24/2024 4:55 PM | 13.5 | 0.50 | 0.47 | 0.51 | 0.12 | 31.58% | 2,750 | 2,898 | 62.89% |
VXX240426C00014000 | 4/24/2024 4:59 PM | 14 | 0.23 | 0.22 | 0.25 | 0.02 | 9.52% | 8,522 | 8,190 | 63.67% |
VXX240426C00014500 | 4/24/2024 4:59 PM | 14.5 | 0.12 | 0.12 | 0.14 | 0.04 | 44.44% | 1,065 | 5,569 | 74.22% |
VXX240426C00015000 | 4/24/2024 4:59 PM | 15 | 0.08 | 0.08 | 0.09 | 0.01 | 14.29% | 269 | 5,548 | 86.72% |
VXX240426C00015500 | 4/24/2024 4:29 PM | 15.5 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 1,384 | 6,047 | 98.44% |
VXX240426C00016000 | 4/24/2024 4:48 PM | 16 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 859 | 2,041 | 109.38% |
VXX240426C00016500 | 4/24/2024 4:58 PM | 16.5 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 238 | 1,481 | 120.31% |
VXX240426C00017000 | 4/24/2024 4:47 PM | 17 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 51 | 2,160 | 131.25% |
VXX240426C00017500 | 4/24/2024 4:13 PM | 17.5 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 192 | 5,008 | 135.94% |
VXX240426C00018000 | 4/24/2024 4:49 PM | 18 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 562 | 4,978 | 150.00% |
VXX240426C00018500 | 4/23/2024 7:16 PM | 18.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 155 | 559 | 131.25% |
VXX240426C00019000 | 4/23/2024 7:48 PM | 19 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 43 | 544 | 184.38% |
VXX240426C00019500 | 4/23/2024 2:59 PM | 19.5 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 456 | 196.88% |
VXX240426C00020000 | 4/23/2024 7:55 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 140 | 1,893 | 162.50% |
VXX240426C00020500 | 4/22/2024 4:24 PM | 20.5 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 11 | 83 | 220.31% |
VXX240426C00021000 | 4/22/2024 5:58 PM | 21 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 18 | 399 | 231.25% |
VXX240426C00021500 | 4/23/2024 5:38 PM | 21.5 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 10 | 36 | 240.63% |
VXX240426C00022000 | 4/23/2024 5:18 PM | 22 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 8 | 382 | 257.81% |
VXX240426C00022500 | 4/22/2024 4:28 PM | 22.5 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 41 | 67 | 262.50% |
VXX240426C00023000 | 4/24/2024 4:52 PM | 23 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 926 | 231.25% |
VXX240426C00023500 | 4/22/2024 2:07 PM | 23.5 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 40 | 57 | 281.25% |
VXX240426C00024000 | 4/19/2024 7:58 PM | 24 | 0.07 | 0.00 | 0.06 | 0.00 | 0.00% | 53 | 721 | 289.06% |
VXX240426C00024500 | 4/19/2024 3:02 PM | 24.5 | 0.08 | 0.00 | 0.06 | 0.00 | 0.00% | 202 | 201 | 296.88% |
VXX240426C00025000 | 4/22/2024 3:49 PM | 25 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 420 | 198 | 306.25% |
VXX240426C00026000 | 4/19/2024 7:06 PM | 26 | 0.08 | 0.00 | 0.06 | 0.00 | 0.00% | 5 | 178 | 321.88% |
VXX240426C00027000 | 4/22/2024 1:35 PM | 27 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 360 | 495 | 293.75% |
VXX240426C00028000 | 4/19/2024 7:58 PM | 28 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 657 | 287.50% |
VXX240426C00029000 | 4/19/2024 7:12 PM | 29 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 364 | 226 | 300.00% |
VXX240426C00030000 | 4/19/2024 7:59 PM | 30 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 265 | 484 | 312.50% |
VXX240426C00031000 | 4/19/2024 8:06 PM | 31 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 351 | 270 | 50.00% |
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 | 0.00 | 0.00 | 0.00% | 6 | 6 | 50.00% |
VXX240426P00010500 | 4/3/2024 1:56 PM | 10.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
VXX240426P00011000 | 4/5/2024 7:39 PM | 11 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 134 | 1,092 | 50.00% |
VXX240426P00011500 | 4/24/2024 1:30 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 308 | 93.75% |
VXX240426P00012000 | 4/24/2024 4:03 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,478 | 71.88% |
VXX240426P00012500 | 4/24/2024 2:28 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 5,913 | 53.13% |
VXX240426P00013000 | 4/24/2024 4:57 PM | 13 | 0.02 | 0.02 | 0.03 | -0.02 | -66.67% | 640 | 7,388 | 50.00% |
VXX240426P00013500 | 4/24/2024 4:51 PM | 13.5 | 0.11 | 0.10 | 0.13 | -0.07 | -38.89% | 1,362 | 20,162 | 51.56% |
VXX240426P00014000 | 4/24/2024 4:55 PM | 14 | 0.35 | 0.35 | 0.40 | -0.12 | -25.53% | 769 | 9,578 | 53.52% |
VXX240426P00014500 | 4/24/2024 3:30 PM | 14.5 | 0.80 | 0.76 | 0.78 | 0.15 | 23.08% | 383 | 8,529 | 60.55% |
VXX240426P00015000 | 4/24/2024 4:30 PM | 15 | 1.19 | 1.19 | 1.25 | -0.17 | -12.50% | 174 | 4,514 | 64.06% |
VXX240426P00015500 | 4/24/2024 2:29 PM | 15.5 | 1.88 | 1.65 | 1.75 | 0.03 | 1.62% | 282 | 1,019 | 67.19% |
VXX240426P00016000 | 4/24/2024 4:14 PM | 16 | 2.14 | 2.05 | 2.21 | -0.22 | -9.32% | 102 | 593 | 92.19% |
VXX240426P00016500 | 4/24/2024 2:29 PM | 16.5 | 2.86 | 2.58 | 2.74 | 0.33 | 13.04% | 2 | 363 | 129.69% |
VXX240426P00017000 | 4/24/2024 4:14 PM | 17 | 3.15 | 3.10 | 3.20 | -0.05 | -1.56% | 10 | 80 | 109.38% |
VXX240426P00017500 | 4/24/2024 2:02 PM | 17.5 | 3.85 | 3.50 | 3.65 | 0.75 | 24.19% | 210 | 400 | 0.00% |
VXX240426P00018000 | 4/24/2024 3:03 PM | 18 | 4.23 | 4.10 | 4.25 | 0.03 | 0.71% | 20 | 146 | 182.81% |
VXX240426P00018500 | 4/24/2024 3:04 PM | 18.5 | 4.73 | 4.50 | 4.75 | 0.23 | 5.11% | 1 | 1 | 196.88% |
VXX240426P00019000 | 4/19/2024 7:37 PM | 19 | 3.70 | 5.10 | 5.20 | 0.00 | 0.00% | 51 | 142 | 156.25% |
VXX240426P00019500 | 4/16/2024 3:50 PM | 19.5 | 4.60 | 5.60 | 5.75 | 0.00 | 0.00% | - | 1 | 223.44% |
VXX240426P00020000 | 4/24/2024 4:30 PM | 20 | 6.11 | 6.00 | 6.20 | -0.18 | -2.86% | 24 | 250 | 178.13% |
VXX240426P00021000 | 4/16/2024 6:07 PM | 21 | 6.25 | 7.10 | 7.25 | 0.00 | 0.00% | 12 | 112 | 259.38% |
VXX240426P00022000 | 4/19/2024 7:06 PM | 22 | 6.51 | 8.10 | 8.25 | 0.00 | 0.00% | 111 | 211 | 282.81% |
VXX240426P00023000 | 4/18/2024 2:50 PM | 23 | 8.29 | 9.00 | 9.20 | 0.00 | 0.00% | - | 1 | 231.25% |
VXX240426P00024000 | 4/24/2024 1:33 PM | 24 | 10.40 | 10.05 | 10.25 | 0.20 | 1.96% | 1 | 1 | 321.88% |
VXX240426P00025000 | 3/28/2024 7:39 PM | 25 | 12.08 | 11.00 | 11.20 | 0.00 | 0.00% | 1 | 1 | 268.75% |
VXX240426P00029000 | 4/15/2024 3:31 PM | 29 | 14.45 | 15.00 | 15.20 | 0.00 | 0.00% | 1 | 1 | 318.75% |
Related Tickers
CQQQ Invesco China Technology ETF
32.79
+2.76%
XSD SPDR S&P Semiconductor ETF
214.49
+1.80%
FTXL First Trust Nasdaq Semiconductor ETF
83.76
+1.48%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
SOXX iShares Semiconductor ETF
207.89
+0.98%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.45
+0.61%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
IYK iShares US Consumer Staples ETF
66.92
+0.57%
TUR iShares MSCI Turkey ETF
38.49
+0.55%
XLY Consumer Discretionary Select Sector SPDR Fund
173.44
+0.52%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.00
+0.52%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.51
+0.47%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.89
+0.44%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
DXJ WisdomTree Japan Hedged Equity Fund
106.90
+0.41%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.90
+0.42%
FLJH Franklin FTSE Japan Hedged ETF
30.70
+0.41%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.69
-0.57%
PSET Principal Quality ETF
64.59
+0.40%
IXN iShares Global Tech ETF
70.78
+0.38%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.81
+0.39%
VPU Vanguard Utilities Index Fund ETF Shares
144.31
+0.37%
FUTY Fidelity MSCI Utilities Index ETF
42.93
+0.36%
PSI Invesco Semiconductors ETF
52.27
+0.35%
XLU Utilities Select Sector SPDR Fund
66.57
+0.35%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.30%
XLK Technology Select Sector SPDR Fund
197.62
+0.25%
TRTY Cambria Trinity ETF
25.55
0.00%
UTES Virtus Reaves Utilities ETF
48.80
+0.27%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
SMH VanEck Semiconductor ETF
208.18
+0.18%
CIBR First Trust NASDAQ Cybersecurity ETF
54.46
+0.26%
FXL First Trust Technology AlphaDEX Fund
127.36
+0.25%
IAU iShares Gold Trust
44.04
+0.28%
DVY iShares Select Dividend ETF
120.51
+0.24%
BBJP JPMorgan BetaBuilders Japan ETF
55.49
+0.23%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.21%
QLD ProShares Ultra QQQ
79.80
+0.14%
CNXT VanEck ChiNext ETF
22.37
+0.21%
GLD SPDR Gold Shares
215.54
+0.23%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
SCHD Schwab U.S. Dividend Equity ETF
77.92
+0.19%
XLRE The Real Estate Select Sector SPDR Fund
36.58
+0.22%
EWT iShares MSCI Taiwan ETF
46.39
+0.16%
HYHG ProShares High Yield—Interest Rate Hedged
64.03
-0.32%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.50
+0.19%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.99
+0.18%
IHI iShares U.S. Medical Devices ETF
55.61
+0.18%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.88
+0.18%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
+0.06%
FTEC Fidelity MSCI Information Technology Index ETF
147.06
+0.14%
IYW iShares U.S. Technology ETF
128.67
+0.12%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.55
+0.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
QQQ Invesco QQQ Trust
425.44
+0.09%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.00
+0.17%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.50
+0.09%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.61
+0.10%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.73
+0.10%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.17%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.10%
VGT Vanguard Information Technology Index Fund ETF Shares
494.96
+0.10%
SDOG ALPS Sector Dividend Dogs ETF
52.49
+0.09%
SDY SPDR S&P Dividend ETF
128.22
+0.12%
FV First Trust Dorsey Wright Focus 5 ETF
53.82
+0.06%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.19
+0.15%
EMLP First Trust North American Energy Infrastructure Fund
29.51
+0.07%
ICF iShares Cohen & Steers REIT ETF
53.84
+0.07%
FXG First Trust Consumer Staples AlphaDEX Fund
66.74
+0.07%
FLBL Franklin Senior Loan ETF
24.42
+0.06%
ATMP Barclays ETN+ Select MLP ETN
24.12
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.98
+0.06%
FIVG Defiance 5G Next Gen Connectivity ETF
36.43
+0.05%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
QTUM Defiance Quantum ETF
56.95
+0.19%
EPU iShares MSCI Peru ETF
39.67
+0.10%
MLPX Global X MLP & Energy Infrastructure ETF
48.77
+0.06%
OPER ClearShares Ultra-Short Maturity ETF
100.51
+0.04%
FTSD Franklin Short Duration U.S. Government ETF
89.83
+0.04%
PSCT Invesco S&P SmallCap Information Technology ETF
43.75
+0.03%
VO Vanguard Mid-Cap Index Fund ETF Shares
238.94
+0.02%