Cboe US - Nasdaq Real Time Price • USD
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
As of 12:43 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 | 5.35 | 5.50 | -1.32 | -19.44% | 5 | 13 | 275.00% |
VXX240426C00009000 | 4/19/2024 5:33 PM | 9 | 4.97 | 4.90 | 5.00 | -1.33 | -21.11% | 2 | 1 | 175.00% |
VXX240426C00010000 | 4/22/2024 1:35 PM | 10 | 4.89 | 3.90 | 4.00 | 0.00 | 0.00% | 1 | 17 | 131.25% |
VXX240426C00010500 | 4/22/2024 1:35 PM | 10.5 | 4.37 | 3.35 | 3.50 | 0.00 | 0.00% | 1 | 2 | 173.44% |
VXX240426C00011000 | 4/19/2024 5:32 PM | 11 | 4.32 | 2.89 | 2.99 | 0.00 | 0.00% | 24 | 69 | 143.75% |
VXX240426C00011500 | 4/15/2024 5:30 PM | 11.5 | 3.80 | 2.36 | 2.50 | 0.00 | 0.00% | 20 | 12 | 126.56% |
VXX240426C00012000 | 4/22/2024 4:27 PM | 12 | 2.49 | 1.92 | 2.01 | 0.00 | 0.00% | 10 | 46 | 84.38% |
VXX240426C00012500 | 4/23/2024 2:25 PM | 12.5 | 1.41 | 1.38 | 1.50 | -0.35 | -19.89% | 55 | 1,267 | 82.03% |
VXX240426C00013000 | 4/23/2024 3:48 PM | 13 | 0.98 | 0.94 | 1.00 | -0.25 | -20.33% | 49 | 988 | 59.38% |
VXX240426C00013500 | 4/23/2024 3:31 PM | 13.5 | 0.54 | 0.53 | 0.57 | -0.29 | -34.94% | 1,194 | 1,518 | 51.56% |
VXX240426C00014000 | 4/23/2024 4:11 PM | 14 | 0.30 | 0.28 | 0.31 | -0.22 | -42.31% | 780 | 3,859 | 55.08% |
VXX240426C00014500 | 4/23/2024 4:20 PM | 14.5 | 0.15 | 0.15 | 0.17 | -0.15 | -50.00% | 1,566 | 5,347 | 62.89% |
VXX240426C00015000 | 4/23/2024 4:24 PM | 15 | 0.11 | 0.10 | 0.11 | -0.10 | -52.63% | 188 | 4,859 | 74.22% |
VXX240426C00015500 | 4/23/2024 3:48 PM | 15.5 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 1,475 | 5,484 | 85.16% |
VXX240426C00016000 | 4/23/2024 4:16 PM | 16 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 77 | 2,128 | 94.53% |
VXX240426C00016500 | 4/23/2024 4:17 PM | 16.5 | 0.05 | 0.04 | 0.05 | -0.03 | -42.86% | 224 | 1,416 | 104.69% |
VXX240426C00017000 | 4/23/2024 2:34 PM | 17 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 221 | 2,259 | 115.63% |
VXX240426C00017500 | 4/23/2024 2:55 PM | 17.5 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 15 | 5,038 | 121.88% |
VXX240426C00018000 | 4/23/2024 3:28 PM | 18 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 410 | 4,627 | 129.69% |
VXX240426C00018500 | 4/23/2024 2:42 PM | 18.5 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 140 | 544 | 135.94% |
VXX240426C00019000 | 4/22/2024 7:25 PM | 19 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 576 | 146.88% |
VXX240426C00019500 | 4/23/2024 2:59 PM | 19.5 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 456 | 140.63% |
VXX240426C00020000 | 4/23/2024 3:03 PM | 20 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 64 | 1,870 | 165.63% |
VXX240426C00020500 | 4/22/2024 4:24 PM | 20.5 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 11 | 83 | 187.50% |
VXX240426C00021000 | 4/22/2024 5:58 PM | 21 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 18 | 399 | 196.88% |
VXX240426C00021500 | 4/22/2024 6:41 PM | 21.5 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 6 | 36 | 204.69% |
VXX240426C00022000 | 4/22/2024 6:36 PM | 22 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 55 | 382 | 193.75% |
VXX240426C00022500 | 4/22/2024 4:28 PM | 22.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 41 | 67 | 215.63% |
VXX240426C00023000 | 4/22/2024 2:06 PM | 23 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 30 | 926 | 231.25% |
VXX240426C00023500 | 4/22/2024 2:07 PM | 23.5 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 40 | 57 | 237.50% |
VXX240426C00024000 | 4/19/2024 7:58 PM | 24 | 0.07 | 0.00 | 0.06 | 0.00 | 0.00% | 53 | 721 | 246.88% |
VXX240426C00024500 | 4/19/2024 3:02 PM | 24.5 | 0.08 | 0.00 | 0.06 | 0.00 | 0.00% | 202 | 201 | 253.13% |
VXX240426C00025000 | 4/22/2024 3:49 PM | 25 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 420 | 198 | 254.69% |
VXX240426C00026000 | 4/19/2024 7:06 PM | 26 | 0.08 | 0.00 | 0.06 | 0.00 | 0.00% | 5 | 178 | 275.00% |
VXX240426C00027000 | 4/22/2024 1:35 PM | 27 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 360 | 495 | 290.63% |
VXX240426C00028000 | 4/19/2024 7:58 PM | 28 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 16 | 657 | 262.50% |
VXX240426C00029000 | 4/19/2024 7:12 PM | 29 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 364 | 226 | 250.00% |
VXX240426C00030000 | 4/19/2024 7:59 PM | 30 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 265 | 484 | 262.50% |
VXX240426C00031000 | 4/19/2024 8:06 PM | 31 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 351 | 270 | 275.00% |
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 | 0.01 | 0.00 | 0.00% | 6 | 6 | 175.00% |
VXX240426P00010500 | 4/3/2024 1:56 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 118.75% |
VXX240426P00011000 | 4/5/2024 7:39 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 134 | 1,092 | 96.88% |
VXX240426P00011500 | 4/19/2024 4:42 PM | 11.5 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 187 | 288 | 81.25% |
VXX240426P00012000 | 4/23/2024 2:56 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,477 | 65.63% |
VXX240426P00012500 | 4/23/2024 4:21 PM | 12.5 | 0.02 | 0.00 | 0.02 | 0.01 | 0.00% | 2 | 5,911 | 56.25% |
VXX240426P00013000 | 4/23/2024 2:48 PM | 13 | 0.03 | 0.01 | 0.03 | 0.01 | 100.00% | 376 | 2,495 | 50.00% |
VXX240426P00013500 | 4/23/2024 4:17 PM | 13.5 | 0.10 | 0.09 | 0.10 | 0.04 | 66.67% | 1,399 | 13,172 | 46.09% |
VXX240426P00014000 | 4/23/2024 4:26 PM | 14 | 0.33 | 0.33 | 0.35 | 0.13 | 65.00% | 1,498 | 12,207 | 53.52% |
VXX240426P00014500 | 4/23/2024 4:19 PM | 14.5 | 0.70 | 0.70 | 0.73 | 0.20 | 40.00% | 1,467 | 22,787 | 62.89% |
VXX240426P00015000 | 4/23/2024 4:27 PM | 15 | 1.15 | 1.13 | 1.17 | 0.21 | 22.11% | 913 | 5,276 | 71.48% |
VXX240426P00015500 | 4/23/2024 4:25 PM | 15.5 | 1.62 | 1.59 | 1.64 | 0.29 | 21.80% | 415 | 1,483 | 79.69% |
VXX240426P00016000 | 4/23/2024 3:16 PM | 16 | 2.11 | 2.03 | 2.16 | 0.29 | 15.93% | 185 | 701 | 87.50% |
VXX240426P00016500 | 4/23/2024 1:42 PM | 16.5 | 2.53 | 2.55 | 2.63 | 0.10 | 4.12% | 61 | 420 | 99.22% |
VXX240426P00017000 | 4/23/2024 2:37 PM | 17 | 3.10 | 3.00 | 3.15 | 0.32 | 11.51% | 61 | 120 | 101.56% |
VXX240426P00017500 | 4/22/2024 4:25 PM | 17.5 | 3.10 | 3.50 | 3.65 | 0.00 | 0.00% | 61 | 400 | 114.06% |
VXX240426P00018000 | 4/22/2024 6:45 PM | 18 | 3.80 | 4.00 | 4.10 | 0.00 | 0.00% | 27 | 161 | 144.53% |
VXX240426P00018500 | 4/22/2024 1:59 PM | 18.5 | 3.95 | 4.50 | 4.65 | 0.00 | 0.00% | - | 2 | 135.94% |
VXX240426P00019000 | 4/19/2024 7:37 PM | 19 | 3.70 | 5.00 | 5.10 | 0.00 | 0.00% | 51 | 142 | 167.97% |
VXX240426P00019500 | 4/16/2024 3:50 PM | 19.5 | 4.60 | 5.50 | 5.60 | 0.00 | 0.00% | - | 1 | 178.91% |
VXX240426P00020000 | 4/22/2024 2:56 PM | 20 | 5.35 | 6.00 | 6.15 | 0.00 | 0.00% | 35 | 251 | 165.63% |
VXX240426P00021000 | 4/16/2024 6:07 PM | 21 | 6.25 | 7.00 | 7.10 | 0.00 | 0.00% | 12 | 112 | 209.38% |
VXX240426P00022000 | 4/19/2024 7:06 PM | 22 | 6.51 | 8.00 | 8.10 | 0.00 | 0.00% | 111 | 211 | 228.13% |
VXX240426P00023000 | 4/18/2024 2:50 PM | 23 | 8.29 | 9.00 | 9.10 | 0.00 | 0.00% | - | 1 | 245.31% |
VXX240426P00024000 | 4/22/2024 5:39 PM | 24 | 10.02 | 10.00 | 10.10 | 0.27 | 2.77% | 1 | 7 | 262.50% |
VXX240426P00025000 | 3/28/2024 7:39 PM | 25 | 12.08 | 11.00 | 11.15 | 0.00 | 0.00% | 1 | 1 | 246.88% |
VXX240426P00029000 | 4/15/2024 3:31 PM | 29 | 14.45 | 15.00 | 15.10 | 0.00 | 0.00% | 1 | 1 | 334.38% |
Related Tickers
QLD ProShares Ultra QQQ
79.65
+2.95%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.59
+2.95%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.34
+2.69%
ITB iShares U.S. Home Construction ETF
105.97
+2.71%
PSI Invesco Semiconductors ETF
52.25
+2.67%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.08
+2.38%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.42
+2.48%
BLOK Amplify Transformational Data Sharing ETF
32.99
+2.52%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.37
+2.43%
XHB SPDR S&P Homebuilders ETF
103.39
+2.43%
XSD SPDR S&P Semiconductor ETF
211.41
+2.32%
CNRG SPDR Kensho Clean Power ETF
58.68
+2.27%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.89
+2.25%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.34
+2.24%
SMH VanEck Semiconductor ETF
207.45
+2.18%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.13
+2.25%
SOXX iShares Semiconductor ETF
205.93
+2.12%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.25
+2.36%
PSCT Invesco S&P SmallCap Information Technology ETF
43.76
+2.05%
XMMO Invesco S&P MidCap Momentum ETF
109.90
+2.02%
PHO Invesco Water Resources ETF
64.98
+2.00%
FTXL First Trust Nasdaq Semiconductor ETF
82.67
+1.97%
XSMO Invesco S&P SmallCap Momentum ETF
58.08
+1.93%
PSC Principal U.S. Small-Cap ETF
47.41
+1.91%
EWD iShares MSCI Sweden ETF
39.47
+1.88%
IGM iShares Expanded Tech Sector ETF
82.38
+1.85%
XAR SPDR S&P Aerospace & Defense ETF
135.35
+1.87%
FCOM Fidelity MSCI Communication Services Index ETF
49.22
+1.95%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.57
+1.86%
FIW First Trust Water ETF
100.07
+1.85%
CIBR First Trust NASDAQ Cybersecurity ETF
54.23
+1.82%
QGRO American Century U.S. Quality Growth ETF
80.90
+1.84%
SPHB Invesco S&P 500 High Beta ETF
82.29
+1.79%
FXL First Trust Technology AlphaDEX Fund
126.87
+1.83%
FV First Trust Dorsey Wright Focus 5 ETF
53.85
+1.81%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.47
+1.71%
FTEC Fidelity MSCI Information Technology Index ETF
146.79
+1.76%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.01
+1.76%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.79
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.60
+1.72%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.01
+1.74%
GDX VanEck Gold Miners ETF
33.10
+1.75%
IYW iShares U.S. Technology ETF
128.38
+1.70%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.19
+1.69%
EES WisdomTree U.S. SmallCap Earnings Fund
47.78
+1.72%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.60
+1.71%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.70%
SLYV SPDR S&P 600 Small Cap Value ETF
79.15
+1.68%
IJS iShares S&P Small-Cap 600 Value ETF
98.03
+1.66%
CQQQ Invesco China Technology ETF
31.90
+1.66%
IJR iShares Core S&P Small-Cap ETF
105.81
+1.63%
PEXL Pacer US Export Leaders ETF
47.24
+1.63%
SCHG Schwab U.S. Large-Cap Growth ETF
89.25
+1.57%
IXN iShares Global Tech ETF
70.51
+1.62%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.09
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.99
+1.56%
VUG Vanguard Growth Index Fund ETF Shares
330.60
+1.53%
SMMD iShares Russell 2500 ETF
61.99
+1.57%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.23
+1.54%
VGT Vanguard Information Technology Index Fund ETF Shares
493.92
+1.53%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.59
+1.53%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.44
+1.54%
NUSC Nuveen ESG Small-Cap ETF
39.26
+1.54%
VB Vanguard Small-Cap Index Fund ETF Shares
216.83
+1.54%
IHI iShares U.S. Medical Devices ETF
55.55
+1.54%
VHT Vanguard Health Care Index Fund ETF Shares
258.42
+1.53%
MGK Vanguard Mega Cap Growth Index Fund
274.55
+1.50%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.94
+1.53%
ECH iShares MSCI Chile ETF
26.65
+1.54%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.28
+1.52%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.43
+1.49%
ILCG iShares Morningstar Growth ETF
72.47
+1.51%
IVW iShares S&P 500 Growth ETF
81.32
+1.50%
SECT Main Sector Rotation ETF
48.53
+1.53%
QQQ Invesco QQQ Trust
425.09
+1.50%
ISMD Inspire Small/Mid Cap ETF
34.16
+1.62%
FYX First Trust Small Cap Core AlphaDEX Fund
89.33
+1.50%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.64
+1.50%
IYH iShares U.S. Healthcare ETF
59.30
+1.49%
THD iShares MSCI Thailand ETF
57.87
+1.48%
FIVG Defiance 5G Next Gen Connectivity ETF
36.30
+1.48%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.45
+1.48%
FHLC Fidelity MSCI Health Care Index ETF
66.60
+1.52%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.05
+1.47%
IWF iShares Russell 1000 Growth ETF
323.96
+1.46%
IUSG iShares Core S&P U.S. Growth ETF
112.77
+1.48%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.43
+1.46%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.32
+1.49%
FYT First Trust Small Cap Value AlphaDEX Fund
52.28
+1.45%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.82
+1.45%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.27
+1.45%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.34
+1.45%
IJH iShares Core S&P Mid-Cap ETF
57.98
+1.43%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
QTUM Defiance Quantum ETF
56.88
+1.43%
XLI Industrial Select Sector SPDR Fund
123.11
+1.43%
IWY iShares Russell Top 200 Growth ETF
187.87
+1.40%
PSCI Invesco S&P SmallCap Industrials ETF
121.68
+1.42%