U.S. Markets closed

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


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
13.96-0.02 (-0.14%)
At close: 6:30PM EDT

14.01 0.05 (0.36%)
After hours: 7:04PM 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%100370.70%
10.50VXX170526C000105004.603.854.050.000.00%21333.59%
11.00VXX170526C000110002.932.953.05-0.17-5.48%8201,200140.63%
12.00VXX170526C000120002.061.942.050.000.00%1022194.53%
12.50VXX170526C000125001.491.441.57-0.05-3.25%15178.13%
13.00VXX170526C000130001.020.981.060.044.08%46454861.72%
13.50VXX170526C000135000.490.530.58-0.03-5.77%2,4844,04351.56%
14.00VXX170526C000140000.260.240.270.0313.04%9,49014,94849.61%
14.50VXX170526C000145000.130.120.140.018.33%8,09412,37455.86%
15.00VXX170526C000150000.080.070.090.000.00%4,18717,34566.80%
15.50VXX170526C000155000.050.060.07-0.02-28.57%1,1369,64881.25%
16.00VXX170526C000160000.050.040.050.000.00%8,05210,82889.06%
16.50VXX170526C000165000.030.030.05-0.02-40.00%3164,670101.56%
17.00VXX170526C000170000.030.020.040.000.00%5026,045109.38%
17.50VXX170526C000175000.030.020.030.000.00%2767,916117.19%
18.00VXX170526C000180000.020.010.020.000.00%2955,451118.75%
18.50VXX170526C000185000.020.010.020.000.00%805,644129.69%
19.00VXX170526C000190000.010.010.02-0.01-50.00%512,923140.63%
19.50VXX170526C000195000.010.000.01-0.07-87.50%1063,115131.25%
20.00VXX170526C000200000.010.000.010.000.00%3407,789137.50%
20.50VXX170526C000205000.010.000.010.000.00%105,961143.75%
21.00VXX170526C000210000.010.000.010.000.00%792,883156.25%
21.50VXX170526C000215000.010.000.010.000.00%1208,077162.50%
22.00VXX170526C000220000.010.000.010.000.00%253,661168.75%
22.50VXX170526C000225000.030.020.03-0.06-66.67%621,885215.63%
23.00VXX170526C000230000.030.020.03-0.05-62.50%33378225.00%
23.50VXX170526C000235000.020.020.03-0.07-77.78%112415231.25%
24.00VXX170526C000240000.020.010.02-0.02-50.00%1011,872225.00%
24.50VXX170526C000245000.020.010.02-0.03-60.00%23737231.25%
25.00VXX170526C000250000.010.000.010.000.00%51,619212.50%
25.50VXX170526C000255000.070.000.020.000.00%16897231.25%
26.00VXX170526C000260000.010.000.02-0.05-83.33%5594237.50%
26.50VXX170526C000265000.010.010.02-0.02-66.67%1752,046256.25%
27.00VXX170526C000270000.010.000.01-0.03-75.00%804,841237.50%
27.50VXX170526C000275000.010.000.01-0.04-80.00%5592,497237.50%
28.00VXX170526C000280000.010.000.010.000.00%4679243.75%
28.50VXX170526C000285000.020.000.010.000.00%2,6492,641250.00%
29.00VXX170526C000290000.020.000.010.000.00%44250.00%
30.00VXX170526C000300000.020.000.010.000.00%387,897262.50%
35.00VXX170526C000350000.010.000.010.000.00%32,728312.50%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
10.00VXX170526P000100000.010.000.010.000.00%510137.50%
11.00VXX170526P000110000.010.000.01-0.01-50.00%390298.44%
11.50VXX170526P000115000.010.000.020.000.00%1390.63%
12.00VXX170526P000120000.010.000.020.000.00%2111875.00%
12.50VXX170526P000125000.010.000.010.000.00%1152,65050.00%
13.00VXX170526P000130000.010.000.01-0.01-50.00%2739,65439.06%
13.50VXX170526P000135000.050.040.07-0.03-37.50%5,41615,67240.23%
14.00VXX170526P000140000.270.240.27-0.07-20.59%12,12931,74142.58%
14.50VXX170526P000145000.650.610.65-0.06-8.45%3,23613,76351.56%
15.00VXX170526P000150001.061.051.11-0.14-11.67%1,03115,96053.91%
15.50VXX170526P000155001.591.531.62-0.02-1.24%2793,51868.75%
16.00VXX170526P000160002.002.022.10-0.10-4.76%1866,21375.00%
16.50VXX170526P000165002.552.512.600.093.66%4381384.38%
17.00VXX170526P000170002.992.983.10-0.01-0.33%261,36750.00%
17.50VXX170526P000175003.503.453.600.000.00%48,700139.84%
18.00VXX170526P000180003.653.603.750.7927.62%398770.00%
18.50VXX170526P000185004.604.454.600.051.10%64484165.63%
19.00VXX170526P000190005.104.955.100.5812.83%10272176.56%
19.50VXX170526P000195004.305.055.200.000.00%716690.00%
20.00VXX170526P000200006.055.956.100.6612.24%1367199.22%
20.50VXX170526P000205006.606.456.600.518.37%2398209.38%
21.00VXX170526P000210006.506.556.701.0018.18%141980.00%
22.00VXX170526P000220006.497.507.700.000.00%34350.00%
22.50VXX170526P000225007.587.557.700.000.00%15150.00%
23.00VXX170526P000230008.268.508.700.161.98%7130.00%
23.50VXX170526P000235009.569.459.600.000.00%327265.63%
24.00VXX170526P000240009.909.9010.050.000.00%21104212.50%
24.50VXX170526P0002450010.4610.4510.600.000.00%323282.81%
25.00VXX170526P0002500011.2711.2011.350.686.42%212381.25%
25.50VXX170526P000255009.9511.0011.150.000.00%1724370.00%
26.00VXX170526P0002600011.9211.9012.050.999.06%82237.50%
27.00VXX170526P0002700012.9612.9013.100.000.00%11320.31%
27.50VXX170526P0002750013.3813.4013.553.1330.54%22256.25%
29.00VXX170526P0002900013.5114.5014.650.000.00%110.00%
30.00VXX170526P0003000014.9515.0015.100.000.00%160.00%