Cboe US - Nasdaq Real Time Price • USD
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
As of 12:13 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240419C00005000 | 3/12/2024 6:55 PM | 5 | 8.60 | 6.50 | 11.00 | 0.00 | 0.00% | 3 | 0 | 1,971.88% |
| VXX240419C00007000 | 3/18/2024 4:05 PM | 7 | 6.88 | 5.75 | 10.25 | 0.00 | 0.00% | 2 | 6 | 2,360.16% |
| VXX240419C00008000 | 4/18/2024 2:58 PM | 8 | 6.70 | 7.25 | 7.45 | 0.00 | 0.00% | 2 | 8 | 625.00% |
| VXX240419C00008500 | 4/16/2024 3:11 PM | 8.5 | 6.45 | 6.70 | 7.00 | -0.36 | -5.29% | 1 | 1 | 681.25% |
| VXX240419C00009000 | 4/16/2024 3:12 PM | 9 | 6.20 | 6.10 | 6.50 | 0.00 | 0.00% | 1 | 1 | 625.00% |
| VXX240419C00010000 | 4/18/2024 4:52 PM | 10 | 5.00 | 5.25 | 5.40 | 0.00 | 0.00% | 2 | 306 | 0.00% |
| VXX240419C00011000 | 4/18/2024 5:11 PM | 11 | 4.05 | 4.25 | 4.35 | 0.00 | 0.00% | 1 | 354 | 0.00% |
| VXX240419C00011500 | 4/3/2024 5:21 PM | 11.5 | 1.83 | 3.70 | 3.80 | 0.00 | 0.00% | 20 | 12 | 0.00% |
| VXX240419C00012000 | 4/19/2024 2:30 PM | 12 | 3.21 | 3.25 | 3.35 | 0.15 | 4.90% | 22 | 1,210 | 0.00% |
| VXX240419C00012500 | 4/19/2024 2:47 PM | 12.5 | 2.68 | 2.77 | 2.91 | 0.58 | 27.62% | 22 | 292 | 0.00% |
| VXX240419C00013000 | 4/19/2024 3:47 PM | 13 | 2.27 | 2.27 | 2.36 | 0.23 | 11.27% | 422 | 3,502 | 0.00% |
| VXX240419C00013500 | 4/19/2024 3:57 PM | 13.5 | 1.83 | 1.78 | 1.85 | 0.33 | 21.02% | 124 | 1,577 | 0.00% |
| VXX240419C00014000 | 4/19/2024 3:49 PM | 14 | 1.26 | 1.25 | 1.38 | 0.16 | 14.55% | 393 | 12,225 | 0.00% |
| VXX240419C00014500 | 4/19/2024 3:47 PM | 14.5 | 0.75 | 0.73 | 0.81 | 0.13 | 20.97% | 189 | 2,159 | 0.00% |
| VXX240419C00015000 | 4/19/2024 3:51 PM | 15 | 0.31 | 0.36 | 0.43 | 0.01 | 3.33% | 1,272 | 6,886 | 37.50% |
| VXX240419C00015500 | 4/19/2024 3:56 PM | 15.5 | 0.14 | 0.14 | 0.16 | 0.01 | 7.69% | 1,148 | 3,954 | 57.81% |
| VXX240419C00016000 | 4/19/2024 3:52 PM | 16 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 2,011 | 8,507 | 66.41% |
| VXX240419C00016500 | 4/19/2024 3:02 PM | 16.5 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 69 | 1,807 | 89.06% |
| VXX240419C00017000 | 4/19/2024 3:39 PM | 17 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 323 | 3,400 | 106.25% |
| VXX240419C00017500 | 4/19/2024 3:35 PM | 17.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 140 | 1,269 | 112.50% |
| VXX240419C00018000 | 4/19/2024 2:56 PM | 18 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 501 | 3,379 | 131.25% |
| VXX240419C00018500 | 4/19/2024 2:51 PM | 18.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,584 | 150.00% |
| VXX240419C00019000 | 4/19/2024 3:17 PM | 19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 1,058 | 168.75% |
| VXX240419C00019500 | 4/19/2024 1:40 PM | 19.5 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 528 | 231.25% |
| VXX240419C00020000 | 4/19/2024 3:17 PM | 20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 5,611 | 206.25% |
| VXX240419C00021000 | 4/19/2024 2:54 PM | 21 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 33 | 519 | 296.88% |
| VXX240419C00022000 | 4/18/2024 7:29 PM | 22 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 3,118 | 334.38% |
| VXX240419C00023000 | 4/18/2024 5:15 PM | 23 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 611 | 300.00% |
| VXX240419C00024000 | 4/17/2024 4:22 PM | 24 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 716 | 398.44% |
| VXX240419C00025000 | 4/19/2024 1:30 PM | 25 | 0.38 | 0.00 | 0.01 | 0.34 | 850.00% | 30 | 4,968 | 350.00% |
| VXX240419C00026000 | 4/15/2024 5:40 PM | 26 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 1,240 | 456.25% |
| VXX240419C00027000 | 4/18/2024 4:00 PM | 27 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 607 | 487.50% |
| VXX240419C00028000 | 4/16/2024 1:56 PM | 28 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 471 | 425.00% |
| VXX240419C00029000 | 4/17/2024 2:45 PM | 29 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 1,064 | 537.50% |
| VXX240419C00030000 | 4/18/2024 4:00 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,476 | 462.50% |
| VXX240419C00031000 | 4/16/2024 7:35 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 2,695 | 487.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240419P00004000 | 3/27/2024 1:40 PM | 4 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | 2 | 1 | 1,400.00% |
| VXX240419P00008000 | 4/19/2024 2:42 PM | 8 | 0.02 | 0.00 | 0.14 | 0.01 | 100.00% | 1 | 4 | 725.00% |
| VXX240419P00008500 | 4/4/2024 4:04 PM | 8.5 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 15 | 15 | 656.25% |
| VXX240419P00009000 | 2/27/2024 2:30 PM | 9 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 156 | 273 | 412.50% |
| VXX240419P00010000 | 4/15/2024 1:38 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 690 | 337.50% |
| VXX240419P00010500 | 4/4/2024 6:37 PM | 10.5 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 1 | 457.81% |
| VXX240419P00011000 | 4/12/2024 4:30 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,449 | 275.00% |
| VXX240419P00011500 | 4/10/2024 7:29 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 4,417 | 237.50% |
| VXX240419P00012000 | 4/19/2024 3:22 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 8,582 | 206.25% |
| VXX240419P00012500 | 4/16/2024 7:59 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 201 | 3,381 | 175.00% |
| VXX240419P00013000 | 4/19/2024 3:47 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 7,946 | 150.00% |
| VXX240419P00013500 | 4/19/2024 3:01 PM | 13.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 179 | 6,263 | 118.75% |
| VXX240419P00014000 | 4/19/2024 3:49 PM | 14 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 1,190 | 13,790 | 109.38% |
| VXX240419P00014500 | 4/19/2024 3:50 PM | 14.5 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 4,850 | 42,930 | 75.00% |
| VXX240419P00015000 | 4/19/2024 3:55 PM | 15 | 0.11 | 0.09 | 0.10 | -0.14 | -56.00% | 4,092 | 6,942 | 78.91% |
| VXX240419P00015500 | 4/19/2024 3:46 PM | 15.5 | 0.36 | 0.32 | 0.37 | -0.31 | -46.27% | 196 | 1,912 | 93.75% |
| VXX240419P00016000 | 4/19/2024 3:41 PM | 16 | 0.77 | 0.66 | 0.73 | -0.34 | -30.63% | 704 | 1,106 | 99.22% |
| VXX240419P00016500 | 4/19/2024 3:16 PM | 16.5 | 1.24 | 1.21 | 1.45 | -0.22 | -15.07% | 57 | 73 | 196.09% |
| VXX240419P00017000 | 4/19/2024 3:47 PM | 17 | 1.70 | 1.63 | 1.73 | -0.40 | -19.05% | 28 | 1,318 | 170.31% |
| VXX240419P00017500 | 4/19/2024 2:24 PM | 17.5 | 2.27 | 2.17 | 2.46 | -0.18 | -7.35% | 1 | 121 | 270.31% |
| VXX240419P00018000 | 4/19/2024 3:50 PM | 18 | 2.78 | 2.71 | 2.76 | -0.20 | -6.71% | 6 | 417 | 265.63% |
| VXX240419P00019000 | 4/19/2024 3:43 PM | 19 | 3.65 | 3.65 | 3.75 | -0.40 | -9.88% | 6 | 111 | 303.13% |
| VXX240419P00020000 | 4/19/2024 2:44 PM | 20 | 4.64 | 4.65 | 4.75 | -0.66 | -12.45% | 33 | 426 | 355.47% |
| VXX240419P00021000 | 4/17/2024 6:45 PM | 21 | 6.25 | 5.65 | 5.85 | 0.00 | 0.00% | 2 | 233 | 439.06% |
| VXX240419P00022000 | 4/18/2024 3:11 PM | 22 | 7.40 | 6.70 | 6.75 | 0.00 | 0.00% | 2 | 126 | 467.19% |
| VXX240419P00023000 | 4/18/2024 2:50 PM | 23 | 8.26 | 7.55 | 7.75 | 0.00 | 0.00% | 1 | 84 | 437.50% |
| VXX240419P00024000 | 4/4/2024 7:59 PM | 24 | 9.96 | 8.65 | 8.80 | 0.00 | 0.00% | 2,094 | 88 | 546.88% |
| VXX240419P00025000 | 2/14/2024 6:16 PM | 25 | 10.65 | 8.65 | 13.10 | 0.00 | 0.00% | 1 | 50 | 1,121.09% |
| VXX240419P00026000 | 3/11/2024 7:57 PM | 26 | 11.87 | 9.95 | 14.40 | 0.00 | 0.00% | 6 | 53 | 1,272.66% |
| VXX240419P00027000 | 2/20/2024 8:18 PM | 27 | 12.45 | 11.60 | 16.05 | 0.00 | 0.00% | 2 | 2 | 1,533.59% |
| VXX240419P00030000 | 4/18/2024 4:41 PM | 30 | 15.20 | 14.40 | 14.80 | 0.00 | 0.00% | 1 | 14 | 543.75% |
| VXX240419P00031000 | 4/8/2024 7:20 PM | 31 | 17.45 | 15.40 | 15.80 | 0.00 | 0.00% | 5 | 80 | 568.75% |