U.S. Markets closed

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


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
13.46-0.24 (-1.75%)
At close: 8:00PM EDT
People also watch
XIVUVXYTVIX^VIXTZA
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
10.00VXX170602C000100004.454.354.550.5413.81%11393.75%
10.50VXX170602C000105003.953.503.750.000.00%20291.02%
11.50VXX170602C000115002.101.922.070.000.00%102180.47%
12.50VXX170602C000125001.000.961.05-0.11-9.91%454260.16%
13.00VXX170602C000130000.550.560.60-0.19-25.68%1,3207,27847.07%
13.50VXX170602C000135000.270.270.30-0.13-32.50%13,81114,29246.48%
14.00VXX170602C000140000.160.160.17-0.09-36.00%8,88613,43653.52%
14.50VXX170602C000145000.130.120.13-0.06-31.58%8,0134,44766.41%
15.00VXX170602C000150000.090.100.11-0.06-40.00%5,66211,13078.91%
15.50VXX170602C000155000.080.080.09-0.05-38.46%7034,01389.06%
16.00VXX170602C000160000.080.070.08-0.02-20.00%1,6938,90599.22%
16.50VXX170602C000165000.060.060.07-0.02-25.00%4422,478107.81%
17.00VXX170602C000170000.050.050.06-0.02-28.57%3176,932115.63%
17.50VXX170602C000175000.040.040.05-0.03-42.86%64710,896121.88%
18.00VXX170602C000180000.030.030.04-0.02-40.00%1,6094,859125.00%
18.50VXX170602C000185000.030.030.04-0.02-40.00%7238,020134.38%
19.00VXX170602C000190000.030.020.03-0.01-25.00%3245,158135.94%
19.50VXX170602C000195000.040.010.030.000.00%7822,880139.06%
20.00VXX170602C000200000.030.020.030.000.00%1,9843,241151.56%
20.50VXX170602C000205000.020.010.02-0.01-33.33%2,6052,151148.44%
21.00VXX170602C000210000.020.010.020.000.00%72,845156.25%
21.50VXX170602C000215000.010.010.02-0.01-50.00%7953,548162.50%
22.00VXX170602C000220000.020.010.020.000.00%4232,151168.75%
22.50VXX170602C000225000.010.000.02-0.01-50.00%1,1281,061168.75%
23.00VXX170602C000230000.010.010.020.000.00%41,517181.25%
23.50VXX170602C000235000.010.010.020.000.00%9216187.50%
24.00VXX170602C000240000.010.010.020.000.00%4001,137193.75%
24.50VXX170602C000245000.010.000.010.000.00%14293175.00%
25.00VXX170602C000250000.010.000.010.000.00%45,089181.25%
25.50VXX170602C000255000.010.000.010.000.00%22,453187.50%
26.00VXX170602C000260000.020.010.03-0.03-60.00%118388225.00%
26.50VXX170602C000265000.020.010.02-0.03-60.00%4143,151221.88%
27.00VXX170602C000270000.020.000.03-0.04-66.67%15110225.00%
27.50VXX170602C000275000.020.000.03-0.02-50.00%2126231.25%
28.00VXX170602C000280000.010.000.010.000.00%537212.50%
28.50VXX170602C000285000.020.000.02-0.03-60.00%15138231.25%
29.00VXX170602C000290000.010.000.010.000.00%15232218.75%
29.50VXX170602C000295000.030.000.020.000.00%25640237.50%
30.00VXX170602C000300000.020.000.02-0.03-60.00%3735243.75%
30.50VXX170602C000305000.010.000.010.000.00%4195231.25%
31.00VXX170602C000310000.060.000.020.000.00%2278250.00%
35.00VXX170602C000350000.010.000.01-0.01-50.00%55969262.50%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
10.00VXX170602P000100000.010.000.010.000.00%202796.88%
11.50VXX170602P000115000.010.000.030.000.00%2067.19%
12.50VXX170602P000125000.010.000.010.000.00%1,0986,29633.59%
13.00VXX170602P000130000.060.050.070.03100.00%2,0494,87333.99%
13.50VXX170602P000135000.270.260.270.0417.39%14,67221,76736.33%
14.00VXX170602P000140000.670.630.660.1324.07%4,31312,82045.70%
14.50VXX170602P000145001.121.081.120.2123.08%1,5322,88751.56%
15.00VXX170602P000150001.581.561.590.2216.18%4879,76258.59%
15.50VXX170602P000155002.082.022.140.136.67%3653,23673.44%
16.00VXX170602P000160002.592.512.610.135.28%683575.00%
16.50VXX170602P000165003.053.003.150.186.27%2783594.53%
17.00VXX170602P000170003.553.503.650.205.97%4221,071105.47%
17.50VXX170602P000175004.084.004.100.5314.93%3332193.75%
18.00VXX170602P000180004.504.454.600.051.12%4477139.06%
18.50VXX170602P000185004.954.955.100.000.00%13119149.22%
19.00VXX170602P000190005.525.455.600.030.55%30150158.59%
19.50VXX170602P000195004.205.105.250.000.00%116720.00%
20.00VXX170602P000200006.516.456.700.193.01%4381160.94%
20.50VXX170602P000205005.876.056.200.000.00%10940.00%
21.00VXX170602P000210007.537.457.650.405.61%10120146.88%
21.50VXX170602P000215007.957.958.151.7027.20%1180153.13%
22.00VXX170602P000220008.538.458.552.0832.25%33441162.50%
22.50VXX170602P000225007.258.008.200.000.00%4153080.00%
23.00VXX170602P000230009.529.409.700.525.78%7132171.88%
23.50VXX170602P000235009.589.9010.450.000.00%10268.75%
24.00VXX170602P000240008.959.509.700.000.00%110.00%
24.50VXX170602P0002450010.5810.9011.200.000.00%11190.63%
25.00VXX170602P000250009.3010.5010.700.000.00%771100.00%
25.50VXX170602P000255008.268.308.450.000.00%18180.00%
26.50VXX170602P0002650012.4012.4012.550.000.00%110.00%
27.00VXX170602P0002700013.0813.4013.650.000.00%12304.69%
27.50VXX170602P0002750013.4013.4013.550.000.00%110.00%