U.S. Markets closed

iPath S&P 500 VIX ST Futures ETN (VXX)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
13.58-0.38 (-2.72%)
At close: 8:00PM EDT
People also watch
XIVUVXYTVIX^VIXTZA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
10.00VXX170526C000100004.714.354.550.000.00%100646.88%
10.50VXX170526C000105004.603.854.050.000.00%21585.16%
11.00VXX170526C000110002.742.562.68-0.19-6.48%420498181.25%
12.00VXX170526C000120002.061.561.680.000.00%10221118.75%
12.50VXX170526C000125001.211.071.18-0.28-18.79%25190.63%
13.00VXX170526C000130000.640.570.63-0.38-37.25%42366759.38%
13.50VXX170526C000135000.250.220.24-0.24-48.98%3,3984,29249.22%
14.00VXX170526C000140000.100.080.09-0.16-61.54%22,87217,13658.59%
14.50VXX170526C000145000.040.030.05-0.09-69.23%8,64214,85471.88%
15.00VXX170526C000150000.040.030.04-0.04-50.00%2,30417,71694.53%
15.50VXX170526C000155000.020.020.03-0.03-60.00%6829,212109.38%
16.00VXX170526C000160000.020.020.03-0.03-60.00%1,32915,515129.69%
16.50VXX170526C000165000.020.010.02-0.01-33.33%4644,676134.38%
17.00VXX170526C000170000.010.010.02-0.02-66.67%1,1975,997153.13%
17.50VXX170526C000175000.010.000.01-0.02-66.67%3057,964143.75%
18.00VXX170526C000180000.010.000.01-0.01-50.00%7845,468156.25%
18.50VXX170526C000185000.010.000.01-0.01-50.00%165,564175.00%
19.00VXX170526C000190000.010.000.010.000.00%32,963187.50%
19.50VXX170526C000195000.010.000.010.000.00%1063,072193.75%
20.00VXX170526C000200000.010.000.010.000.00%47,789212.50%
20.50VXX170526C000205000.010.000.010.000.00%105,971218.75%
21.00VXX170526C000210000.010.000.010.000.00%152,883231.25%
21.50VXX170526C000215000.010.000.010.000.00%2488,077237.50%
22.00VXX170526C000220000.010.000.010.000.00%333,661250.00%
22.50VXX170526C000225000.030.020.03-0.06-66.67%621,885321.88%
23.00VXX170526C000230000.030.020.03-0.05-62.50%33378331.25%
23.50VXX170526C000235000.020.020.03-0.07-77.78%112415343.75%
24.00VXX170526C000240000.020.010.02-0.02-50.00%1011,872331.25%
24.50VXX170526C000245000.020.010.02-0.03-60.00%23737343.75%
25.00VXX170526C000250000.010.000.010.000.00%51,619312.50%
25.50VXX170526C000255000.070.000.020.000.00%16897343.75%
26.00VXX170526C000260000.010.000.02-0.05-83.33%5594350.00%
26.50VXX170526C000265000.010.010.02-0.02-66.67%1752,046381.25%
27.00VXX170526C000270000.010.000.01-0.03-75.00%804,841337.50%
27.50VXX170526C000275000.010.000.01-0.04-80.00%5592,497350.00%
28.00VXX170526C000280000.010.000.010.000.00%4679362.50%
28.50VXX170526C000285000.020.000.010.000.00%2,6492,641362.50%
29.00VXX170526C000290000.020.000.010.000.00%44375.00%
30.00VXX170526C000300000.020.000.010.000.00%387,897387.50%
35.00VXX170526C000350000.010.000.010.000.00%32,728450.00%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
10.00VXX170526P000100000.010.000.010.000.00%510175.00%
11.00VXX170526P000110000.010.000.01-0.01-50.00%3902125.00%
11.50VXX170526P000115000.010.000.020.000.00%13115.63%
12.00VXX170526P000120000.010.000.020.000.00%2111890.63%
12.50VXX170526P000125000.010.000.010.000.00%1152,65056.25%
13.00VXX170526P000130000.020.010.020.01100.00%3,2539,85145.31%
13.50VXX170526P000135000.120.130.140.07140.00%54,56915,71644.53%
14.00VXX170526P000140000.480.450.490.2177.78%16,19929,35253.91%
14.50VXX170526P000145000.910.930.970.2640.00%1,18113,63867.19%
15.00VXX170526P000150001.501.411.460.4441.51%1,87715,56478.13%
15.50VXX170526P000155001.971.861.950.3823.90%553,481114.06%
16.00VXX170526P000160002.482.342.450.4824.00%2,6136,184134.38%
16.50VXX170526P000165002.602.842.940.051.96%4821142.19%
17.00VXX170526P000170003.143.353.450.155.02%261,352171.88%
17.50VXX170526P000175003.553.853.950.051.43%18,700189.06%
18.00VXX170526P000180003.653.603.750.7927.62%398770.00%
18.50VXX170526P000185004.804.804.950.204.35%8438221.88%
19.00VXX170526P000190005.185.305.450.081.57%1272237.50%
19.50VXX170526P000195004.305.055.200.000.00%716690.00%
20.00VXX170526P000200006.056.306.450.000.00%654265.63%
20.50VXX170526P000205006.606.806.950.000.00%2367278.13%
21.00VXX170526P000210007.117.307.450.619.38%15201293.75%
22.00VXX170526P000220006.497.507.700.000.00%34350.00%
22.50VXX170526P000225007.587.557.700.000.00%15150.00%
23.00VXX170526P000230009.009.309.500.748.96%1017401.56%
23.50VXX170526P000235009.569.8010.000.000.00%327414.06%
24.00VXX170526P000240009.909.9010.050.000.00%211040.00%
24.50VXX170526P0002450010.4610.8011.000.000.00%323439.06%
25.00VXX170526P0002500011.2711.2011.350.686.42%2120.00%
25.50VXX170526P000255009.9511.0011.150.000.00%1724370.00%
26.00VXX170526P0002600011.9211.9012.050.999.06%820.00%
27.00VXX170526P0002700012.9613.3013.500.000.00%11493.75%
27.50VXX170526P0002750013.3813.4013.553.1330.54%220.00%
29.00VXX170526P0002900013.5114.5014.650.000.00%110.00%
30.00VXX170526P0003000014.9515.0015.100.000.00%160.00%