U.S. Markets open in 3 hrs 20 mins

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


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
13.70+0.12 (+0.88%)
At close: 8:00PM EDT

13.78 0.08 (0.58%)
Pre-Market: 5:56AM 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%100864.06%
10.50VXX170526C000105004.603.854.050.000.00%21779.69%
11.00VXX170526C000110002.680.000.000.000.00%1000.00%
12.00VXX170526C000120001.650.000.000.000.00%18700.00%
12.50VXX170526C000125001.260.000.000.000.00%2200.00%
13.00VXX170526C000130000.720.000.000.000.00%1,06900.00%
13.50VXX170526C000135000.280.000.000.000.00%7,11300.00%
14.00VXX170526C000140000.060.000.000.000.00%17,925012.50%
14.50VXX170526C000145000.020.000.000.000.00%4,661025.00%
15.00VXX170526C000150000.010.000.000.000.00%1,913050.00%
15.50VXX170526C000155000.010.000.000.000.00%1,950050.00%
16.00VXX170526C000160000.010.000.000.000.00%167050.00%
16.50VXX170526C000165000.010.000.000.000.00%557050.00%
17.00VXX170526C000170000.010.000.000.000.00%154050.00%
17.50VXX170526C000175000.010.000.000.000.00%56050.00%
18.00VXX170526C000180000.010.000.000.000.00%11050.00%
18.50VXX170526C000185000.010.000.000.000.00%10050.00%
19.00VXX170526C000190000.010.000.000.000.00%2050.00%
19.50VXX170526C000195000.010.000.000.000.00%106050.00%
20.00VXX170526C000200000.010.000.000.000.00%4050.00%
20.50VXX170526C000205000.010.000.000.000.00%10050.00%
21.00VXX170526C000210000.010.000.000.000.00%15050.00%
21.50VXX170526C000215000.010.000.000.000.00%248050.00%
22.00VXX170526C000220000.010.000.000.000.00%10050.00%
22.50VXX170526C000225000.030.020.03-0.06-66.67%621,885446.88%
23.00VXX170526C000230000.030.020.03-0.05-62.50%33378462.50%
23.50VXX170526C000235000.020.020.03-0.07-77.78%112415481.25%
24.00VXX170526C000240000.020.010.02-0.02-50.00%1011,872462.50%
24.50VXX170526C000245000.020.010.02-0.03-60.00%23737475.00%
25.00VXX170526C000250000.010.000.000.000.00%5050.00%
25.50VXX170526C000255000.070.000.020.000.00%16897475.00%
26.00VXX170526C000260000.010.000.02-0.05-83.33%5594487.50%
26.50VXX170526C000265000.010.010.02-0.02-66.67%1752,046525.00%
27.00VXX170526C000270000.010.000.01-0.03-75.00%804,841475.00%
27.50VXX170526C000275000.010.000.01-0.04-80.00%5592,497487.50%
28.00VXX170526C000280000.010.000.010.000.00%4679500.00%
28.50VXX170526C000285000.020.000.010.000.00%2,6492,641512.50%
29.00VXX170526C000290000.020.000.010.000.00%44525.00%
30.00VXX170526C000300000.020.000.010.000.00%387,897550.00%
35.00VXX170526C000350000.010.000.010.000.00%32,728625.00%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
10.00VXX170526P000100000.010.000.010.000.00%510250.00%
11.00VXX170526P000110000.010.000.01-0.01-50.00%3902187.50%
11.50VXX170526P000115000.010.000.020.000.00%13168.75%
12.00VXX170526P000120000.010.000.020.000.00%21118131.25%
12.50VXX170526P000125000.010.000.010.000.00%1152,65087.50%
13.00VXX170526P000130000.010.000.000.000.00%246025.00%
13.50VXX170526P000135000.060.000.000.000.00%16,421012.50%
14.00VXX170526P000140000.400.000.000.000.00%11,20600.00%
14.50VXX170526P000145000.830.000.000.000.00%1,23900.00%
15.00VXX170526P000150001.350.000.000.000.00%25900.00%
15.50VXX170526P000155001.750.000.000.000.00%45800.00%
16.00VXX170526P000160002.190.000.000.000.00%44300.00%
16.50VXX170526P000165002.820.000.000.000.00%9600.00%
17.00VXX170526P000170003.240.000.000.000.00%20700.00%
17.50VXX170526P000175003.900.000.000.000.00%1100.00%
18.00VXX170526P000180004.260.000.000.000.00%2200.00%
18.50VXX170526P000185004.800.000.000.000.00%800.00%
19.00VXX170526P000190005.270.000.000.000.00%2500.00%
19.50VXX170526P000195004.305.055.200.000.00%716690.00%
20.00VXX170526P000200006.050.000.000.000.00%600.00%
20.50VXX170526P000205006.600.000.000.000.00%2300.00%
21.00VXX170526P000210007.390.000.000.000.00%400.00%
22.00VXX170526P000220006.497.507.700.000.00%34350.00%
22.50VXX170526P000225007.587.557.700.000.00%15150.00%
23.00VXX170526P000230009.000.000.000.000.00%1000.00%
23.50VXX170526P000235009.910.000.000.000.00%2700.00%
24.00VXX170526P000240009.909.9010.050.000.00%211040.00%
24.50VXX170526P0002450010.460.000.000.000.00%300.00%
25.00VXX170526P0002500011.2711.2011.350.686.42%212581.25%
25.50VXX170526P000255009.9511.0011.150.000.00%1724370.00%
26.00VXX170526P0002600011.9211.9012.050.999.06%820.00%
27.00VXX170526P0002700012.960.000.000.000.00%100.00%
27.50VXX170526P0002750013.3813.4013.553.1330.54%220.00%
29.00VXX170526P0002900015.350.000.000.000.00%100.00%
30.00VXX170526P0003000014.9515.0015.100.000.00%160.00%