U.S. Markets open in 2 hrs 20 mins

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


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
13.98-0.66 (-4.51%)
At close: 8:00PM EDT

13.90 -0.08 (-0.57%)
Pre-Market: 7:04AM 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%100365.63%
10.50VXX170526C000105004.603.854.050.000.00%21328.91%
11.00VXX170526C000110003.100.000.000.000.00%2001,2000.00%
12.00VXX170526C000120002.060.000.000.000.00%102210.00%
12.50VXX170526C000125001.540.000.000.000.00%137510.00%
13.00VXX170526C000130000.980.000.000.000.00%5275480.00%
13.50VXX170526C000135000.520.000.000.000.00%1,8774,0430.00%
14.00VXX170526C000140000.230.000.000.000.00%9,75314,9480.78%
14.50VXX170526C000145000.120.000.000.000.00%8,98912,37412.50%
15.00VXX170526C000150000.080.000.000.000.00%19,47517,34525.00%
15.50VXX170526C000155000.070.000.000.000.00%3,3299,64825.00%
16.00VXX170526C000160000.050.000.000.000.00%2,21110,82825.00%
16.50VXX170526C000165000.050.000.000.000.00%1,9164,67050.00%
17.00VXX170526C000170000.030.000.000.000.00%1,0556,04550.00%
17.50VXX170526C000175000.030.000.000.000.00%6227,91650.00%
18.00VXX170526C000180000.020.000.000.000.00%2975,45150.00%
18.50VXX170526C000185000.020.000.000.000.00%715,64450.00%
19.00VXX170526C000190000.020.000.000.000.00%402,92350.00%
19.50VXX170526C000195000.080.040.07-0.05-38.46%9042,886184.38%
20.00VXX170526C000200000.010.000.000.000.00%4607,78950.00%
20.50VXX170526C000205000.010.000.000.000.00%205,96150.00%
21.00VXX170526C000210000.010.000.000.000.00%792,88350.00%
21.50VXX170526C000215000.010.000.000.000.00%1208,07750.00%
22.00VXX170526C000220000.010.000.000.000.00%253,66150.00%
22.50VXX170526C000225000.030.020.03-0.06-66.67%621,885215.63%
23.00VXX170526C000230000.030.020.03-0.05-62.50%33378223.44%
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%
25.00VXX170526C000250000.010.000.000.000.00%51,61950.00%
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%804,841231.25%
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%3902100.00%
11.50VXX170526P000115000.010.000.020.000.00%1393.75%
12.00VXX170526P000120000.010.000.020.000.00%2111875.00%
12.50VXX170526P000125000.010.000.010.000.00%1152,65050.00%
13.00VXX170526P000130000.020.000.000.000.00%1,3969,65425.00%
13.50VXX170526P000135000.080.000.000.000.00%8,60615,67212.50%
14.00VXX170526P000140000.340.000.000.000.00%13,26431,7410.00%
14.50VXX170526P000145000.710.000.000.000.00%23,81013,7630.00%
15.00VXX170526P000150001.200.000.000.000.00%2,45515,9600.00%
15.50VXX170526P000155001.610.000.000.000.00%6673,5180.00%
16.00VXX170526P000160002.100.000.000.000.00%3,1046,2130.00%
16.50VXX170526P000165002.460.000.000.000.00%328130.00%
17.00VXX170526P000170003.000.000.000.000.00%371,3670.00%
17.50VXX170526P000175003.500.000.000.000.00%48,7000.00%
18.00VXX170526P000180003.653.603.750.7927.62%398770.00%
18.50VXX170526P000185004.550.000.000.000.00%74840.00%
19.00VXX170526P000190004.524.604.700.8723.84%252660.00%
19.50VXX170526P000195004.305.055.200.000.00%716690.00%
20.00VXX170526P000200005.395.555.700.7917.17%4670.00%
20.50VXX170526P000205006.096.006.201.2926.87%1970.00%
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%
23.50VXX170526P000235009.560.000.000.000.00%3270.00%
24.00VXX170526P000240009.909.9010.050.000.00%21104245.31%
24.50VXX170526P0002450010.460.000.000.000.00%3230.00%
25.00VXX170526P0002500011.2711.2011.350.686.42%212387.50%
25.50VXX170526P000255009.9511.0011.150.000.00%1724370.00%
26.00VXX170526P0002600011.9211.9012.050.999.06%82275.00%
27.00VXX170526P0002700012.960.000.000.000.00%110.00%
27.50VXX170526P0002750013.3813.4013.553.1330.54%22293.75%
29.00VXX170526P0002900013.5114.5014.650.000.00%110.00%
30.00VXX170526P0003000014.9515.0015.100.000.00%160.00%