U.S. Markets closed

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


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.320-0.120 (-1.049%)
At close: 4:00PM EDT

11.320 0.00 (0.00%)
After hours: 4:09PM EDT

People also watch
XIVUVXYTVIX^VIXTZA
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170721C000040002017-07-20 3:49PM EDT4.007.687.257.400.00-30550.00%
VXX170721C000080002017-06-02 11:56PM EDT8.007.105.055.300.00-901,187.50%
VXX170721C000090002017-06-20 10:48AM EDT9.003.733.553.750.00-31782.81%
VXX170721C000100002017-07-20 3:04PM EDT10.001.341.311.36-0.04-2.90%2820198.44%
VXX170721C000105002017-07-20 3:32PM EDT10.500.850.810.86-1.65-66.00%105167.19%
VXX170721C000110002017-07-20 3:52PM EDT11.000.350.340.36-0.09-20.45%1,1781,90745.31%
VXX170721C000115002017-07-20 3:50PM EDT11.500.060.060.07-0.03-33.33%12,12214,97442.19%
VXX170721C000120002017-07-20 3:52PM EDT12.000.020.020.03-0.02-50.00%10,23750,53660.94%
VXX170721C000125002017-07-20 3:53PM EDT12.500.020.010.02-0.01-33.33%2,78817,14281.25%
VXX170721C000130002017-07-20 3:42PM EDT13.000.010.000.01-0.01-50.00%52837,05487.50%
VXX170721C000135002017-07-20 3:45PM EDT13.500.010.000.010.00-2,0138,669106.25%
VXX170721C000140002017-07-20 3:30PM EDT14.000.010.000.010.00-36645,039125.00%
VXX170721C000145002017-07-20 10:01AM EDT14.500.010.000.010.00-76,157143.75%
VXX170721C000150002017-07-20 2:33PM EDT15.000.010.000.010.00-1375,118162.50%
VXX170721C000155002017-07-20 2:03PM EDT15.500.010.000.010.00-1610,037175.00%
VXX170721C000160002017-07-20 2:56PM EDT16.000.010.000.010.00-366,113193.75%
VXX170721C000165002017-07-19 3:22PM EDT16.500.010.000.010.00-1526,311212.50%
VXX170721C000170002017-07-20 11:41AM EDT17.000.010.000.010.00-1158,405225.00%
VXX170721C000175002017-07-20 2:36PM EDT17.500.010.000.010.00-203,406237.50%
VXX170721C000180002017-07-19 3:19PM EDT18.000.010.000.010.00-10,00031,495250.00%
VXX170721C000185002017-07-17 2:23PM EDT18.500.010.000.010.00-794,162262.50%
VXX170721C000190002017-07-19 3:54PM EDT19.000.010.000.010.00-636,330275.00%
VXX170721C000195002017-07-18 9:37AM EDT19.500.010.000.010.00-52,384287.50%
VXX170721C000200002017-07-20 12:35PM EDT20.000.010.000.010.00-647,434300.00%
VXX170721C000205002017-07-20 11:45AM EDT20.500.010.000.010.00-44,040312.50%
VXX170721C000210002017-07-18 1:37PM EDT21.000.010.000.010.00-17,882325.00%
VXX170721C000215002017-07-13 9:49AM EDT21.500.010.000.010.00-203,492325.00%
VXX170721C000220002017-07-14 11:53AM EDT22.000.010.010.03-0.01-50.00%13514,365400.00%
VXX170721C000225002017-07-14 11:45PM EDT22.500.020.000.020.00-993996375.00%
VXX170721C000230002017-07-11 12:55PM EDT23.000.030.000.020.00-1058,206387.50%
VXX170721C000235002017-07-14 11:45PM EDT23.500.010.000.02-0.03-75.00%198354393.75%
VXX170721C000240002017-07-14 12:05PM EDT24.000.010.000.010.00-333,038375.00%
VXX170721C000245002017-07-14 11:45PM EDT24.500.010.000.020.00-133133412.50%
VXX170721C000250002017-07-12 11:43AM EDT25.000.010.000.010.00-13519,229387.50%
VXX170721C000255002017-07-14 11:45PM EDT25.500.030.000.020.00-2222437.50%
VXX170721C000260002017-07-14 3:24PM EDT26.000.010.000.02-0.01-50.00%1365,287443.75%
VXX170721C000270002017-07-14 11:07AM EDT27.000.010.000.020.00-115,120462.50%
VXX170721C000280002017-07-13 10:18AM EDT28.000.010.000.010.00-69,680450.00%
VXX170721C000290002017-07-13 9:58AM EDT29.000.010.000.010.00-52,407450.00%
VXX170721C000300002017-07-12 3:02PM EDT30.000.010.000.010.00-6,30028,858475.00%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170721P000070002017-07-07 11:55PM EDT7.000.010.000.010.00-100275.00%
VXX170721P000080002017-06-16 11:57PM EDT8.000.010.000.010.00-10200.00%
VXX170721P000090002017-06-02 11:56PM EDT9.000.010.000.010.00-212137.50%
VXX170721P000095002017-06-30 11:51PM EDT9.500.010.000.010.00-100112.50%
VXX170721P000100002017-07-07 12:44PM EDT10.000.010.000.010.00-35,58281.25%
VXX170721P000105002017-07-18 3:58PM EDT10.500.010.000.010.00-102,77853.13%
VXX170721P000110002017-07-20 2:36PM EDT11.000.010.000.010.00-7463,77028.91%
VXX170721P000115002017-07-20 3:52PM EDT11.500.230.210.230.0315.00%9,87361,25635.16%
VXX170721P000120002017-07-20 3:50PM EDT12.000.680.680.700.0813.33%5,29972,95750.00%
VXX170721P000125002017-07-20 3:46PM EDT12.501.171.151.220.087.34%34110,86868.75%
VXX170721P000130002017-07-20 3:31PM EDT13.001.661.651.690.021.22%51028,13698.44%
VXX170721P000135002017-07-20 2:42PM EDT13.502.092.142.180.020.97%2823,10250.00%
VXX170721P000140002017-07-20 3:48PM EDT14.002.662.642.680.031.14%36211,30550.00%
VXX170721P000145002017-07-20 11:24AM EDT14.503.123.103.200.020.65%10734178.13%
VXX170721P000150002017-07-20 3:40PM EDT15.003.663.603.700.010.27%3912,626196.88%
VXX170721P000155002017-07-20 3:46PM EDT15.504.184.104.200.318.01%41137215.63%
VXX170721P000160002017-07-20 3:34PM EDT16.004.684.604.700.020.43%315,122234.38%
VXX170721P000165002017-07-13 3:50PM EDT16.504.324.504.700.00-6800.00%
VXX170721P000170002017-07-20 3:20PM EDT17.005.645.605.700.040.71%7427,940268.75%
VXX170721P000175002017-07-17 3:46PM EDT17.505.766.106.200.00-12101281.25%
VXX170721P000180002017-07-20 3:34PM EDT18.006.656.606.700.010.15%852,178296.88%
VXX170721P000185002017-07-18 1:42PM EDT18.506.887.107.200.00-320312.50%
VXX170721P000190002017-07-20 11:45AM EDT19.007.607.607.700.010.13%11182325.00%
VXX170721P000195002017-06-30 10:22AM EDT19.506.756.806.90-0.10-1.46%11150.00%
VXX170721P000200002017-07-20 3:16PM EDT20.008.708.608.700.333.94%21177350.00%
VXX170721P000210002017-07-20 11:43AM EDT21.009.589.609.70-0.06-0.62%1556375.00%
VXX170721P000215002017-06-30 11:51PM EDT21.508.708.708.900.00-1000.00%
VXX170721P000220002017-07-13 12:22PM EDT22.009.7810.0010.200.00-174920.00%
VXX170721P000230002017-07-20 3:42PM EDT23.0011.6611.6011.750.060.52%4064509.38%
VXX170721P000240002017-07-20 10:49AM EDT24.0012.6312.6012.700.413.36%20191443.75%
VXX170721P000250002017-07-20 10:16AM EDT25.0013.6013.6013.700.634.86%8164462.50%
VXX170721P000260002017-07-19 10:38AM EDT26.0014.6514.6014.700.00-16132481.25%
VXX170721P000270002017-07-17 9:30AM EDT27.0015.1515.6015.700.00-20179500.00%
VXX170721P000280002017-07-05 11:25AM EDT28.0015.0514.8015.000.00-11720.00%
VXX170721P000290002017-07-05 1:53PM EDT29.0016.1915.8016.000.00-22030.00%
VXX170721P000300002017-07-19 12:50PM EDT30.0018.5818.6018.700.00-20229550.00%