Advertisement
U.S. markets open in 1 hour 44 minutes

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

Cboe US - Cboe US Delayed Price. Currency in USD
13.86-0.33 (-2.33%)
At close: 04:00PM EDT
14.09 +0.23 (+1.66%)
Pre-Market: 07:36AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX240322C000085002024-03-18 10:39AM EDT8.505.35--+5.35--20.00%
VXX240322C000100002024-03-11 10:38AM EDT10.004.801.756.200.00-34230.47%
VXX240322C000110002024-03-08 2:05PM EDT11.003.731.625.150.00-1232301.95%
VXX240322C000115002024-03-18 3:58PM EDT11.502.341.194.65-0.69-22.77%221274.22%
VXX240322C000120002024-03-18 2:57PM EDT12.001.811.542.45-0.49-21.30%2115131.25%
VXX240322C000125002024-03-18 2:11PM EDT12.501.320.491.83-0.32-19.51%14260183.59%
VXX240322C000130002024-03-18 4:05PM EDT13.000.890.801.02-0.26-22.61%3641,70054.69%
VXX240322C000135002024-03-18 4:01PM EDT13.500.540.450.56-0.26-32.50%1,9162,95550.78%
VXX240322C000140002024-03-18 4:13PM EDT14.000.330.300.33-0.20-37.74%6,28410,78065.63%
VXX240322C000145002024-03-18 4:13PM EDT14.500.230.200.23-0.12-34.29%1,5063,35678.91%
VXX240322C000150002024-03-18 3:16PM EDT15.000.130.100.36-0.14-51.85%1,7054,023107.42%
VXX240322C000155002024-03-18 4:00PM EDT15.500.120.080.18-0.08-40.00%1,1742,156105.08%
VXX240322C000160002024-03-18 3:47PM EDT16.000.100.080.10-0.05-33.33%2132,348110.94%
VXX240322C000165002024-03-18 2:45PM EDT16.500.080.060.29-0.03-27.27%302605154.69%
VXX240322C000170002024-03-18 3:59PM EDT17.000.080.050.14-0.01-11.11%9713,141144.53%
VXX240322C000175002024-03-18 3:00PM EDT17.500.070.030.25-0.01-12.50%762578175.78%
VXX240322C000180002024-03-18 2:30PM EDT18.000.050.050.09-0.03-37.50%8271,011160.94%
VXX240322C000185002024-03-18 12:47PM EDT18.500.050.020.28-0.04-44.44%694881208.20%
VXX240322C000190002024-03-18 1:47PM EDT19.000.040.020.05-0.03-42.86%401,031162.50%
VXX240322C000195002024-03-18 3:45PM EDT19.500.050.010.26-0.01-16.67%3811,364228.13%
VXX240322C000200002024-03-18 3:29PM EDT20.000.050.010.27+0.01+25.00%1,0241,894242.97%
VXX240322C000205002024-03-18 3:15PM EDT20.500.050.010.26+0.01+25.00%449653252.34%
VXX240322C000210002024-03-18 2:45PM EDT21.000.040.020.160.00-593339241.41%
VXX240322C000215002024-03-18 10:07AM EDT21.500.020.010.27-0.03-60.00%1320276.56%
VXX240322C000220002024-03-18 12:03PM EDT22.000.020.000.25-0.03-60.00%1271,199279.69%
VXX240322C000225002024-03-18 3:45PM EDT22.500.02--+0.02--160.00%
VXX240322C000230002024-03-18 3:16PM EDT23.000.030.000.24-0.03-50.00%28134296.88%
VXX240322C000240002024-03-15 12:52PM EDT24.000.040.000.240.00-5128315.63%
VXX240322C000250002024-03-18 3:21PM EDT25.000.020.000.050.00-3132256.25%
VXX240322C000260002024-03-18 1:59PM EDT26.000.010.000.03-0.02-66.67%6,6866,748253.13%
VXX240322C000270002024-03-18 10:13AM EDT27.000.010.000.04-0.22-95.65%20106275.00%
VXX240322C000280002024-03-15 2:20PM EDT28.000.030.000.220.00-4451374.22%
VXX240322C000290002024-03-11 9:44AM EDT29.000.030.000.040.00-10103300.00%
VXX240322C000300002024-03-15 4:02PM EDT30.000.020.000.010.00-2160262.50%
VXX240322C000310002024-03-18 9:37AM EDT31.000.010.000.03-0.01-50.00%15119312.50%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX240322P000095002024-02-21 10:49AM EDT9.500.010.000.620.00--10343.75%
VXX240322P000110002024-03-12 2:02PM EDT11.000.010.000.010.00-22996.88%
VXX240322P000115002024-03-14 3:31PM EDT11.500.010.000.010.00-167581.25%
VXX240322P000120002024-03-18 3:15PM EDT12.000.010.000.010.00-290562.50%
VXX240322P000125002024-03-18 3:55PM EDT12.500.020.000.03+0.01+100.00%33813,33757.81%
VXX240322P000130002024-03-18 3:58PM EDT13.000.060.030.09+0.03+100.00%3,0964,71057.81%
VXX240322P000135002024-03-18 3:59PM EDT13.500.200.180.22+0.07+53.85%3,3205,76961.33%
VXX240322P000140002024-03-18 3:59PM EDT14.000.450.420.50+0.08+21.62%1,7715,89766.41%
VXX240322P000145002024-03-18 4:06PM EDT14.500.830.830.92+0.17+25.76%4412,97782.81%
VXX240322P000150002024-03-18 3:46PM EDT15.001.341.181.36+0.28+26.42%1151,94684.38%
VXX240322P000155002024-03-18 3:51PM EDT15.501.821.531.98+0.31+20.53%346490100.78%
VXX240322P000160002024-03-18 9:47AM EDT16.002.202.152.33+0.25+12.82%3448114.06%
VXX240322P000165002024-03-18 3:03PM EDT16.502.802.012.85+0.30+12.00%24193164.06%
VXX240322P000170002024-03-18 9:59AM EDT17.003.162.064.20+0.61+23.92%17260359.77%
VXX240322P000175002024-03-15 10:32AM EDT17.503.501.395.850.00-251584.77%
VXX240322P000180002024-03-18 10:49AM EDT18.004.222.655.25+0.32+8.21%32109409.38%
VXX240322P000185002024-02-23 3:44PM EDT18.504.742.875.100.00-8150294.53%
VXX240322P000190002024-03-15 3:30PM EDT19.004.972.877.200.00-1217617.58%
VXX240322P000195002024-03-08 12:00PM EDT19.505.633.357.850.00-3434661.72%
VXX240322P000200002024-03-15 12:00PM EDT20.005.813.858.350.00-17678.91%
VXX240322P000210002024-03-18 9:45AM EDT21.007.154.907.90+0.10+1.42%1225437.11%
VXX240322P000220002024-03-15 3:46PM EDT22.007.905.909.250.00-8080537.11%
VXX240322P000230002024-03-18 12:06PM EDT23.009.176.909.60+0.32+3.62%228415.23%
VXX240322P000240002024-02-20 11:09AM EDT24.009.357.8512.300.00--12785.55%
VXX240322P000250002024-02-20 4:57PM EDT25.0010.329.1513.250.00-1,733455293.75%
VXX240322P000310002024-03-04 3:26PM EDT31.0017.5014.8019.300.00-12930.86%