U.S. Markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.78-0.50 (-1.21%)
At close: 4:00PM EDT

40.80 +0.03 (0.07%)
After hours: 5:48PM EDT

People also watch
XIVUVXY^VIXTVIXTZA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170929C000065002017-08-18 11:55PM EDT6.500.050.000.000.00-220.00%
VXX170929C000090002017-08-22 10:31AM EDT9.000.030.000.000.00-2640.00%
VXX170929C000095002017-08-25 11:44PM EDT9.500.020.000.000.00-550.00%
VXX170929C000100002017-08-22 3:24PM EDT10.000.020.000.000.00-998430.00%
VXX170929C000105002017-08-22 3:57PM EDT10.500.010.000.000.00-54960.00%
VXX170929C000110002017-08-22 9:48AM EDT11.000.010.000.000.00-102490.00%
VXX170929C000115002017-08-22 3:59PM EDT11.500.010.000.000.00-885390.00%
VXX170929C000120002017-08-22 4:12PM EDT12.000.010.000.000.00-2091,0660.00%
VXX170929C000250002017-09-26 5:36PM EDT25.0015.8015.7015.950.00-2020220.31%
VXX170929C000290002017-09-08 9:31AM EDT29.0019.1017.8021.35-0.25-1.29%10924.02%
VXX170929C000370002017-09-01 11:47PM EDT37.0010.318.2010.250.00-11446.29%
VXX170929C000380002017-09-26 3:56PM EDT38.002.952.612.94-1.15-28.05%103359.77%
VXX170929C000385002017-09-22 11:57PM EDT38.502.492.773.000.00-262389.06%
VXX170929C000390002017-09-26 3:51PM EDT39.001.831.791.98-0.44-19.38%27845447.46%
VXX170929C000395002017-09-26 4:04PM EDT39.501.431.391.53-0.51-26.29%19313042.68%
VXX170929C000400002017-09-26 4:14PM EDT40.001.101.071.13-0.37-25.17%2,32281639.65%
VXX170929C000405002017-09-26 4:12PM EDT40.500.830.800.86-0.62-42.76%90085941.90%
VXX170929C000410002017-09-26 4:14PM EDT41.000.650.610.65-0.31-32.29%6,4117,88044.24%
VXX170929C000415002017-09-26 3:59PM EDT41.500.500.460.49-0.31-38.27%4,7406,34546.48%
VXX170929C000420002017-09-26 3:59PM EDT42.000.380.360.38-0.28-42.42%5,7224,32149.41%
VXX170929C000425002017-09-26 3:31PM EDT42.500.250.280.30-0.26-50.98%6612,99051.76%
VXX170929C000430002017-09-26 3:59PM EDT43.000.250.230.25-0.21-45.65%3,9995,98855.66%
VXX170929C000435002017-09-26 3:57PM EDT43.500.220.180.21-0.15-40.54%7651,16358.59%
VXX170929C000440002017-09-26 3:57PM EDT44.000.180.150.17-0.17-48.57%8934,35261.52%
VXX170929C000445002017-09-26 3:48PM EDT44.500.120.120.15-0.15-55.56%1341,11064.84%
VXX170929C000450002017-09-26 3:56PM EDT45.000.120.100.13-0.12-50.00%1,5367,78167.97%
VXX170929C000455002017-09-26 3:49PM EDT45.500.090.090.11-0.15-62.50%27450571.09%
VXX170929C000460002017-09-26 3:45PM EDT46.000.080.070.10-0.13-61.90%3514,07373.83%
VXX170929C000465002017-09-26 3:44PM EDT46.500.070.060.09-0.13-65.00%1341,15276.56%
VXX170929C000470002017-09-26 3:44PM EDT47.000.070.050.08-0.09-56.25%6841,78679.30%
VXX170929C000475002017-09-26 3:16PM EDT47.500.070.050.07-0.08-53.33%8660882.81%
VXX170929C000480002017-09-26 3:59PM EDT48.000.060.040.06-0.06-50.00%993,21684.38%
VXX170929C000485002017-09-26 12:48PM EDT48.500.060.030.06-0.06-50.00%4235787.50%
VXX170929C000490002017-09-26 3:57PM EDT49.000.050.040.05-0.07-58.33%863,75691.41%
VXX170929C000495002017-09-26 3:59PM EDT49.500.040.030.05-0.21-84.00%1828893.75%
VXX170929C000500002017-09-26 3:55PM EDT50.000.040.030.05-0.06-60.00%1,0164,07097.66%
VXX170929C000505002017-09-26 3:54PM EDT50.500.040.020.04-0.05-55.56%7729696.88%
VXX170929C000510002017-09-26 10:41AM EDT51.000.040.020.04-0.11-73.33%81177100.78%
VXX170929C000515002017-09-26 10:39AM EDT51.500.040.020.04-0.03-42.86%33249104.69%
VXX170929C000520002017-09-26 4:01PM EDT52.000.030.010.04-0.08-72.73%98775105.47%
VXX170929C000525002017-09-26 9:46AM EDT52.500.040.020.04-0.12-75.00%174111.72%
VXX170929C000530002017-09-25 12:23PM EDT53.000.150.020.040.00-159444115.63%
VXX170929C000535002017-09-25 12:20PM EDT53.500.150.020.030.00-22399115.63%
VXX170929C000540002017-09-26 2:13PM EDT54.000.020.020.03-0.07-77.78%23326118.75%
VXX170929C000545002017-09-26 9:32AM EDT54.500.040.020.03-0.01-20.00%49,436122.66%
VXX170929C000550002017-09-26 11:55AM EDT55.000.020.020.03-0.03-60.00%51,814126.56%
VXX170929C000555002017-09-25 3:35PM EDT55.500.050.020.030.00-174251129.69%
VXX170929C000560002017-09-26 9:49AM EDT56.000.020.020.03-0.02-50.00%216,578132.81%
VXX170929C000565002017-09-21 2:22PM EDT56.500.070.070.100.00-330562162.11%
VXX170929C000570002017-09-25 3:14PM EDT57.000.050.020.030.00-352,556139.06%
VXX170929C000575002017-09-25 3:15PM EDT57.500.040.020.030.00-3461142.19%
VXX170929C000580002017-09-25 1:32PM EDT58.000.060.020.030.00-8285145.31%
VXX170929C000585002017-09-26 3:27PM EDT58.500.020.010.03-0.02-50.00%10123143.75%
VXX170929C000590002017-09-22 2:35PM EDT59.000.070.050.08-0.02-22.22%10144171.88%
VXX170929C000595002017-09-22 12:07PM EDT59.500.050.050.09-0.09-64.29%3252177.34%
VXX170929C000600002017-09-26 11:01AM EDT60.000.010.010.03-0.05-83.33%52,109153.13%
VXX170929C000605002017-09-25 10:27AM EDT60.500.020.010.030.00-100211154.69%
VXX170929C000610002017-09-26 10:50AM EDT61.000.020.010.030.00-40584157.81%
VXX170929C000615002017-09-25 10:53AM EDT61.500.020.010.030.00-163642160.94%
VXX170929C000620002017-09-22 9:46AM EDT62.000.060.040.060.00-14205183.59%
VXX170929C000625002017-09-21 12:40PM EDT62.500.040.030.060.00-3081184.38%
VXX170929C000630002017-09-20 10:31AM EDT63.000.060.030.060.00-822186.72%
VXX170929C000635002017-09-19 10:42AM EDT63.500.060.030.060.00-125117189.06%
VXX170929C000640002017-09-22 9:35AM EDT64.000.050.030.06+0.01+25.00%15113192.19%
VXX170929C000645002017-09-22 11:57PM EDT64.500.050.030.060.00-1086195.31%
VXX170929C000650002017-09-25 1:00PM EDT65.000.030.000.020.00-2485,445165.63%
VXX170929C000655002017-09-25 10:46AM EDT65.500.020.000.020.00-30151168.75%
VXX170929C000660002017-09-22 1:29PM EDT66.000.030.020.07-0.01-25.00%11775203.13%
VXX170929C000665002017-09-18 1:15PM EDT66.500.070.020.070.00-22118206.25%
VXX170929C000670002017-09-18 4:07PM EDT67.000.050.030.070.00-1028211.72%
VXX170929C000675002017-09-25 9:55AM EDT67.500.020.000.020.00-2108178.13%
VXX170929C000680002017-09-25 11:26AM EDT68.000.040.010.020.00-5082187.50%
VXX170929C000685002017-09-22 1:00PM EDT68.500.020.020.06-0.02-50.00%4530212.50%
VXX170929C000690002017-09-22 11:31AM EDT69.000.030.020.06-0.02-40.00%1081215.63%
VXX170929C000695002017-09-21 3:33PM EDT69.500.030.030.060.00-2537221.88%
VXX170929C000700002017-09-25 11:17AM EDT70.000.040.000.010.00-102,642175.00%
VXX170929C000705002017-09-12 1:56PM EDT70.500.130.050.090.00-200200240.63%
VXX170929C000710002017-09-26 3:26PM EDT71.000.010.000.01-0.12-92.31%500320181.25%
VXX170929C000715002017-09-22 11:57PM EDT71.500.030.020.060.00-100228.13%
VXX170929C000720002017-09-26 3:26PM EDT72.000.010.000.01-0.01-50.00%100455187.50%
VXX170929C000725002017-09-25 1:57PM EDT72.500.020.000.010.00-416187.50%
VXX170929C000730002017-09-14 2:41PM EDT73.000.100.050.080.00-629250.00%
VXX170929C000735002017-09-25 1:50PM EDT73.500.020.000.010.00-15184187.50%
VXX170929C000740002017-09-25 1:55PM EDT74.000.020.000.010.00-365193.75%
VXX170929C000745002017-09-25 1:57PM EDT74.500.020.000.010.00-20227193.75%
VXX170929C000750002017-09-22 2:37PM EDT75.000.020.010.06-0.03-60.00%3928240.63%
VXX170929C000755002017-09-22 10:12AM EDT75.500.020.020.06-0.30-93.75%1020246.88%
VXX170929C000760002017-09-22 2:37PM EDT76.000.020.010.06-0.02-50.00%331243.75%
VXX170929C000765002017-09-26 10:18AM EDT76.500.010.000.01-0.02-66.67%55149200.00%
VXX170929C000770002017-09-22 2:37PM EDT77.000.020.020.06-0.25-92.59%3911253.13%
VXX170929C000775002017-09-19 11:14AM EDT77.500.030.010.030.00-1010234.38%
VXX170929C000780002017-09-20 4:07PM EDT78.000.030.010.060.00-23161253.13%
VXX170929C000785002017-09-15 11:56PM EDT78.500.070.030.070.00-484267.19%
VXX170929C000790002017-09-22 9:55AM EDT79.000.020.020.05-0.05-71.43%10132257.81%
VXX170929C000795002017-09-22 11:57PM EDT79.500.020.010.050.00-1818254.69%
VXX170929C000800002017-09-26 11:54AM EDT80.000.010.000.01-0.01-50.00%312,813212.50%
VXX170929C000810002017-09-08 11:48PM EDT81.000.280.160.270.00-1010342.19%
VXX170929C000820002017-09-22 11:57PM EDT82.000.020.000.050.00-100259.38%
VXX170929C000830002017-09-15 11:51AM EDT83.000.050.030.070.00-5025285.94%
VXX170929C000840002017-09-14 3:29PM EDT84.000.060.030.060.00-2195285.94%
VXX170929C000850002017-09-22 9:36AM EDT85.000.020.000.04-0.13-86.67%109265.63%
VXX170929C000860002017-09-01 11:47PM EDT86.000.200.140.200.00-1212351.56%
VXX170929C000875002017-09-01 11:47PM EDT87.500.700.130.190.00-66354.69%
VXX170929C000885002017-09-20 3:47PM EDT88.500.020.000.030.00-511268.75%
VXX170929C000900002017-09-22 2:37PM EDT90.000.010.010.03-0.02-66.67%6387281.25%
VXX170929C000905002017-09-22 11:57PM EDT90.500.010.000.030.00-100275.00%
VXX170929C000910002017-09-22 11:57PM EDT91.000.010.000.030.00-100278.13%
VXX170929C000915002017-09-22 2:37PM EDT91.500.010.000.03-0.11-91.67%4440278.13%
VXX170929C000925002017-09-19 10:17AM EDT92.500.020.000.030.00-488488281.25%
VXX170929C000930002017-09-25 12:16PM EDT93.000.010.000.010.00-361387256.25%
VXX170929C000935002017-09-25 11:08AM EDT93.500.010.000.010.00-1132262.50%
VXX170929C000940002017-09-22 11:57PM EDT94.000.010.000.030.00-2884287.50%
VXX170929C000945002017-09-26 5:36PM EDT94.500.010.000.010.00-1111262.50%
VXX170929C000950002017-09-21 1:21PM EDT95.000.010.000.030.00-1,2008,400290.63%
VXX170929C000960002017-09-22 11:57PM EDT96.000.010.000.030.00-100293.75%
VXX170929C000965002017-09-22 11:57PM EDT96.500.010.000.030.00-49120293.75%
VXX170929C000970002017-09-22 3:52PM EDT97.000.010.000.030.00-13628296.88%
VXX170929C000975002017-09-11 9:38AM EDT97.500.030.000.060.00-1143318.75%
VXX170929C000980002017-09-22 9:47AM EDT98.000.010.000.020.00-4493287.50%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170929P000085002017-08-18 11:55PM EDT8.500.020.000.020.00-10550.00%
VXX170929P000090002017-08-22 2:35PM EDT9.000.000.000.000.00-232950.00%
VXX170929P000095002017-08-21 3:10PM EDT9.500.000.000.000.00-1121150.00%
VXX170929P000100002017-08-22 9:43AM EDT10.000.000.000.000.00-101,43250.00%
VXX170929P000105002017-08-22 3:42PM EDT10.500.000.000.000.00-40666850.00%
VXX170929P000110002017-08-22 4:14PM EDT11.000.000.000.000.00-8361250.00%
VXX170929P000115002017-08-22 3:42PM EDT11.500.000.000.000.00-2821,00050.00%
VXX170929P000120002017-08-22 3:53PM EDT12.000.010.000.000.00-4753,34350.00%
VXX170929P000125002017-08-22 3:59PM EDT12.500.010.000.000.00-30064650.00%
VXX170929P000130002017-08-22 3:33PM EDT13.000.010.000.000.00-9441750.00%
VXX170929P000135002017-08-22 1:57PM EDT13.500.020.000.000.00-28567650.00%
VXX170929P000140002017-08-22 1:01PM EDT14.000.020.000.000.00-5325650.00%
VXX170929P000145002017-08-22 1:36PM EDT14.500.030.000.000.00-8316950.00%
VXX170929P000150002017-08-22 3:58PM EDT15.000.030.000.000.00-66550.00%
VXX170929P000155002017-08-17 4:11PM EDT15.500.030.000.000.00-103050.00%
VXX170929P000160002017-08-11 5:05PM EDT16.000.030.000.000.00-9950.00%
VXX170929P000165002017-08-17 3:24PM EDT16.500.040.000.000.00-12350.00%
VXX170929P000170002017-08-18 11:55PM EDT17.000.040.000.000.00-151550.00%
VXX170929P000180002017-08-18 11:55PM EDT18.000.050.000.000.00-6161100.00%
VXX170929P000190002017-08-25 11:45PM EDT19.000.060.000.000.00-5550.00%
VXX170929P000200002017-08-25 11:45PM EDT20.000.070.000.050.00-1313287.50%
VXX170929P000220002017-08-18 11:55PM EDT22.000.090.000.050.00-11250.00%
VXX170929P000300002017-09-01 11:48PM EDT30.000.020.000.020.00-1010118.75%
VXX170929P000320002017-09-08 11:49PM EDT32.000.020.000.020.00-31431496.88%
VXX170929P000350002017-09-18 3:39PM EDT35.000.010.000.010.00-4659.38%
VXX170929P000355002017-09-22 11:58PM EDT35.500.120.000.010.00-1053.13%
VXX170929P000360002017-09-19 12:06PM EDT36.000.010.000.010.00-2650.00%
VXX170929P000365002017-09-01 11:48PM EDT36.500.060.000.040.00-2253.91%
VXX170929P000370002017-09-22 12:05PM EDT37.000.010.000.01-0.01-50.00%20035843.75%
VXX170929P000375002017-09-26 2:19PM EDT37.500.010.000.01-0.37-97.37%10640938.28%
VXX170929P000380002017-09-26 3:31PM EDT38.000.020.000.010.00-5942,77332.81%
VXX170929P000385002017-09-26 3:59PM EDT38.500.020.010.030.00-3545,54333.59%
VXX170929P000390002017-09-26 4:14PM EDT39.000.060.050.07-0.02-25.00%1,1383,40433.79%
VXX170929P000395002017-09-26 3:53PM EDT39.500.160.130.16-0.01-5.88%8984,20435.35%
VXX170929P000400002017-09-26 4:14PM EDT40.000.260.270.31-0.03-10.34%1,7557,48537.01%
VXX170929P000405002017-09-26 3:53PM EDT40.500.540.500.54+0.03+5.88%2,4133,58539.55%
VXX170929P000410002017-09-26 4:01PM EDT41.000.790.790.84-0.01-1.25%2,5165,59242.38%
VXX170929P000415002017-09-26 4:12PM EDT41.501.191.141.20+0.12+11.21%3,5477,02245.90%
VXX170929P000420002017-09-26 3:51PM EDT42.001.581.531.59+0.10+6.76%5021,86348.83%
VXX170929P000425002017-09-26 3:44PM EDT42.502.021.952.02+0.21+11.60%2053,45152.54%
VXX170929P000430002017-09-26 3:16PM EDT43.002.472.382.47+0.62+33.51%12312,58952.54%
VXX170929P000435002017-09-26 11:54AM EDT43.502.612.802.98-0.04-1.51%111,78856.06%
VXX170929P000440002017-09-26 3:30PM EDT44.003.553.253.50+0.73+25.89%2,5154,12560.94%
VXX170929P000445002017-09-25 12:12PM EDT44.502.913.703.950.00-6242160.74%
VXX170929P000450002017-09-25 3:24PM EDT45.003.654.204.400.00-1302,91262.31%
VXX170929P000455002017-09-22 9:48AM EDT45.504.294.654.900.00-127962.50%
VXX170929P000460002017-09-25 12:14PM EDT46.004.145.155.400.00-76,08767.58%
VXX170929P000465002017-09-26 10:31AM EDT46.505.505.655.90+0.65+13.40%528072.27%
VXX170929P000470002017-09-26 12:53PM EDT47.006.226.156.40+0.81+14.97%51,28176.95%
VXX170929P000475002017-09-22 2:57PM EDT47.506.636.607.200.00-2091104.69%
VXX170929P000480002017-09-26 12:02PM EDT48.007.207.107.40+0.87+13.74%183377.34%
VXX170929P000485002017-09-20 10:46AM EDT48.507.647.607.900.00-18082.03%
VXX170929P000490002017-09-26 2:07PM EDT49.008.208.108.60+0.22+2.76%184111.72%
VXX170929P000495002017-09-21 3:03PM EDT49.508.748.609.200.00-1054125.00%
VXX170929P000500002017-09-25 1:05PM EDT50.009.909.109.650.00-188125.78%
VXX170929P000505002017-09-21 2:35PM EDT50.509.659.6010.200.00-1289134.77%
VXX170929P000510002017-09-20 11:48AM EDT51.0010.0710.0510.650.00-1033130.08%
VXX170929P000515002017-09-08 11:49PM EDT51.505.8010.5511.200.00-3030139.45%
VXX170929P000520002017-09-22 2:53PM EDT52.0010.9011.0511.350.00-1231138.67%
VXX170929P000525002017-09-08 11:49PM EDT52.505.9511.5511.850.00-2091142.97%
VXX170929P000530002017-09-22 12:25PM EDT53.0011.9012.0512.700.00-264152.34%
VXX170929P000535002017-09-05 12:22PM EDT53.507.1012.6012.800.00-10125138.28%
VXX170929P000540002017-09-22 9:59AM EDT54.0012.4613.0513.700.00-642160.55%
VXX170929P000545002017-09-08 11:49PM EDT54.508.1513.5513.850.00-1314159.38%
VXX170929P000550002017-09-25 12:23PM EDT55.0012.7514.0514.350.00-137163.28%
VXX170929P000555002017-09-21 2:39PM EDT55.5014.5814.5514.850.00-116167.19%
VXX170929P000560002017-09-12 10:28AM EDT56.0011.4515.0515.350.00-122170.70%
VXX170929P000565002017-09-08 11:49PM EDT56.509.4515.5515.850.00-2020174.61%
VXX170929P000570002017-09-22 11:58PM EDT57.0016.2015.8516.350.00-1212178.13%
VXX170929P000575002017-09-08 11:49PM EDT57.5010.3016.3017.150.00-1010118.75%
VXX170929P000585002017-09-22 11:58PM EDT58.5017.2517.3518.200.00-44164.84%
VXX170929P000600002017-09-26 3:18PM EDT60.0019.3018.8519.65+1.50+8.43%1056160.16%
VXX170929P000615002017-09-22 11:58PM EDT61.5020.3020.3020.800.00-11193.75%
VXX170929P000620002017-09-15 11:57PM EDT62.0017.6421.0521.350.00-1010212.89%
VXX170929P000625002017-09-22 3:59PM EDT62.5021.3521.5522.200.00-9190222.66%
VXX170929P000640002017-09-18 9:46AM EDT64.0022.2023.0023.550.00-37197.66%
VXX170929P000650002017-09-22 11:58PM EDT65.0023.3423.7524.950.00-11232.03%
VXX170929P000700002017-09-15 10:09AM EDT70.0026.7928.7529.300.00-88242.19%
VXX170929P000800002017-09-25 1:40PM EDT80.0038.2538.7539.300.00-1611290.63%