U.S. Markets close in 5 hrs 17 mins

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


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.5977+0.02 (+0.13%)
As of 10:43AM EDT. Market open.
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%100642.19%
10.50VXX170526C000105004.603.854.050.000.00%21580.47%
11.00VXX170526C000110002.742.532.590.000.00%4204780.00%
12.00VXX170526C000120002.061.481.590.000.00%102210.00%
12.50VXX170526C000125001.031.031.07-0.18-14.88%5510.00%
13.00VXX170526C000130000.540.540.57-0.10-15.62%5828540.00%
13.50VXX170526C000135000.170.160.17-0.08-32.00%2,1144,89928.52%
14.00VXX170526C000140000.050.040.05-0.05-50.00%2,71828,38745.31%
14.50VXX170526C000145000.030.020.03-0.01-25.00%18319,56362.50%
15.00VXX170526C000150000.010.010.02-0.03-75.00%50217,66078.13%
15.50VXX170526C000155000.010.000.01-0.01-50.00%4948,86281.25%
16.00VXX170526C000160000.020.020.03-0.03-60.00%1,32915,515128.13%
16.50VXX170526C000165000.010.000.01-0.01-50.00%334,675112.50%
17.00VXX170526C000170000.010.000.010.000.00%1546,906131.25%
17.50VXX170526C000175000.010.000.010.000.00%568,206143.75%
18.00VXX170526C000180000.010.000.010.000.00%116,040156.25%
18.50VXX170526C000185000.010.000.010.000.00%165,574175.00%
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%152,874231.25%
21.50VXX170526C000215000.010.000.010.000.00%2488,077237.50%
22.00VXX170526C000220000.010.000.010.000.00%333,641250.00%
22.50VXX170526C000225000.030.020.03-0.06-66.67%621,885318.75%
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%23737337.50%
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%1752,046375.00%
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%
13.00VXX170526P000130000.010.000.01-0.01-50.00%9512,68139.06%
13.50VXX170526P000135000.130.120.130.018.33%2,70030,89043.75%
14.00VXX170526P000140000.510.490.510.036.25%3,43232,00560.94%
14.50VXX170526P000145000.980.961.000.077.69%7113,51287.50%
15.00VXX170526P000150001.391.451.48-0.11-7.33%1114,328109.38%
15.50VXX170526P000155001.901.941.99-0.07-3.55%1103,471134.38%
16.00VXX170526P000160002.402.412.50-0.08-3.23%65,371150.00%
16.50VXX170526P000165002.892.942.970.2911.15%2820171.88%
17.00VXX170526P000170003.143.353.450.155.02%261,352187.50%
17.50VXX170526P000175003.903.904.000.359.86%28,700206.25%
18.00VXX170526P000180004.414.404.500.7620.82%3882223.44%
18.50VXX170526P000185004.804.905.000.000.00%8430240.63%
19.00VXX170526P000190005.185.405.500.000.00%1272256.25%
19.50VXX170526P000195004.305.055.200.000.00%716690.00%
20.00VXX170526P000200006.056.406.500.000.00%651287.50%
20.50VXX170526P000205006.606.907.000.000.00%2367301.56%
21.00VXX170526P000210007.117.407.500.000.00%15201315.63%
22.00VXX170526P000220006.497.507.700.000.00%34350.00%
22.50VXX170526P000225007.587.557.700.000.00%15150.00%
23.00VXX170526P000230009.009.409.550.000.00%1013393.75%
23.50VXX170526P000235009.569.9010.050.000.00%327406.25%
24.00VXX170526P000240009.909.9010.050.000.00%211040.00%
24.50VXX170526P0002450010.4610.9011.000.000.00%323400.00%
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%
27.00VXX170526P0002700012.9613.4013.550.000.00%11484.38%
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%