Advertisement
U.S. markets closed

iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)

Cboe US - Cboe US Real Time Price. Currency in USD
12.97+0.20 (+1.57%)
At close: 04:00PM EDT
13.00 +0.03 (+0.23%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX240405C000090002024-03-19 9:35AM EDT9.004.901.856.100.00-9990106.25%
VXX240405C000100002024-03-21 10:09AM EDT10.003.040.903.050.00-2117126.56%
VXX240405C000105002024-03-28 11:52AM EDT10.502.271.783.10-0.09-3.81%151227.73%
VXX240405C000110002024-03-27 3:49PM EDT11.001.951.921.99+0.14+7.73%26864.84%
VXX240405C000115002024-03-28 3:32PM EDT11.501.381.151.60-0.11-7.38%322282.81%
VXX240405C000120002024-03-28 4:14PM EDT12.001.011.001.05+0.19+23.17%65569352.34%
VXX240405C000125002024-03-28 4:05PM EDT12.500.600.490.62+0.17+39.53%7421,07844.34%
VXX240405C000130002024-03-28 4:14PM EDT13.000.290.270.300.00-4,0862,37241.02%
VXX240405C000135002024-03-28 4:05PM EDT13.500.140.140.19-0.01-6.67%1,0922,92451.17%
VXX240405C000140002024-03-28 4:13PM EDT14.000.110.100.13+0.02+22.22%1,4592,46157.42%
VXX240405C000145002024-03-28 3:56PM EDT14.500.060.040.06-0.01-14.29%7,1831,00257.03%
VXX240405C000150002024-03-28 3:56PM EDT15.000.030.030.06-0.02-40.00%4844,12067.19%
VXX240405C000155002024-03-28 3:44PM EDT15.500.020.020.06-0.03-60.00%2,33091576.56%
VXX240405C000160002024-03-28 2:01PM EDT16.000.020.010.24-0.01-33.33%7161,606114.06%
VXX240405C000165002024-03-28 2:52PM EDT16.500.010.020.08-0.01-50.00%6991,829101.56%
VXX240405C000170002024-03-28 4:09PM EDT17.000.030.000.22+0.01+50.00%6241,490132.03%
VXX240405C000175002024-03-28 3:44PM EDT17.500.020.000.020.00-38743292.19%
VXX240405C000180002024-03-27 11:20AM EDT18.000.020.000.020.00-151,23698.44%
VXX240405C000185002024-03-28 4:12PM EDT18.500.010.000.02-0.01-50.00%19559106.25%
VXX240405C000190002024-03-28 3:54PM EDT19.000.020.000.02-0.02-50.00%18144112.50%
VXX240405C000195002024-03-25 2:59PM EDT19.500.020.000.020.00-85144118.75%
VXX240405C000200002024-03-28 4:14PM EDT20.000.040.000.050.00-61,267142.19%
VXX240405C000210002024-03-28 3:41PM EDT21.000.020.000.06+0.01+100.00%3808159.38%
VXX240405C000220002024-03-25 10:22AM EDT22.000.040.000.050.00-30192167.19%
VXX240405C000230002024-03-25 10:28AM EDT23.000.010.000.050.00-236179.69%
VXX240405C000240002024-03-08 11:36AM EDT24.000.120.000.650.00-5067308.59%
VXX240405C000250002024-03-08 2:37PM EDT25.000.190.001.050.00-1423366.80%
VXX240405C000260002024-03-19 3:40PM EDT26.000.050.000.020.00-619187.50%
VXX240405C000270002024-03-06 10:37AM EDT27.000.100.000.650.00-2528347.27%
VXX240405C000280002024-03-14 1:32PM EDT28.000.100.000.200.00-100127282.03%
VXX240405C000290002024-03-22 3:02PM EDT29.000.040.000.000.00-210650.00%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX240405P000095002024-03-08 3:51PM EDT9.500.010.000.010.00-6390.63%
VXX240405P000100002024-03-21 10:29AM EDT10.000.010.000.000.00--1050.00%
VXX240405P000110002024-03-27 11:59AM EDT11.000.010.000.000.00-1225.00%
VXX240405P000115002024-03-28 4:04PM EDT11.500.010.000.010.00-41532443.75%
VXX240405P000120002024-03-28 3:57PM EDT12.000.020.010.030.00-6801,15839.06%
VXX240405P000125002024-03-28 4:14PM EDT12.500.080.070.08-0.07-46.67%1,1673,33632.81%
VXX240405P000130002024-03-28 4:14PM EDT13.000.270.260.33-0.17-38.64%2,6172,66941.02%
VXX240405P000135002024-03-28 3:21PM EDT13.500.750.590.76-0.13-14.77%5961,26857.03%
VXX240405P000140002024-03-28 3:59PM EDT14.001.121.121.15-0.17-13.18%1351,42355.47%
VXX240405P000145002024-03-28 2:38PM EDT14.501.691.471.68+0.03+1.81%2589655.47%
VXX240405P000150002024-03-28 2:09PM EDT15.002.111.962.21-0.08-3.65%15137571.09%
VXX240405P000155002024-03-28 12:13PM EDT15.502.742.472.93+0.05+1.86%271112.11%
VXX240405P000160002024-03-28 11:50AM EDT16.003.252.943.150.00-15773.44%
VXX240405P000165002024-03-27 11:20AM EDT16.503.633.503.650.00-612899.22%
VXX240405P000170002024-03-28 2:21PM EDT17.004.112.805.60-0.07-1.67%130148.44%
VXX240405P000175002024-03-27 4:02PM EDT17.504.752.416.650.00-1650.00%
VXX240405P000180002024-03-28 2:57PM EDT18.005.154.955.85+0.13+2.59%780213.28%
VXX240405P000185002024-03-28 2:09PM EDT18.505.575.455.95+1.48+36.19%11178.91%
VXX240405P000190002024-03-21 12:01PM EDT19.005.875.958.150.00-11342.58%
VXX240405P000200002024-03-21 9:57AM EDT20.007.256.508.10+0.35+5.07%10012232.03%
VXX240405P000210002024-03-20 1:16PM EDT21.007.607.958.600.00-1102242.97%
VXX240405P000220002024-03-14 11:07AM EDT22.008.258.959.400.00-110110228.91%
VXX240405P000230002024-03-26 11:54AM EDT23.0010.179.9510.150.00-10175.00%
VXX240405P000250002024-03-20 3:10PM EDT25.0011.8011.4512.550.00--158365.63%
VXX240405P000260002024-03-25 10:28AM EDT26.0013.0512.9513.150.00-18291203.13%