U.S. Markets close in 3 hrs 49 mins

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


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.00-0.06 (-0.54%)
As of 12:11PM EDT. Market open.
People also watch
XIVUVXYTVIX^VIXTZA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170728C000090002017-07-25 12:11PM EDT9.001.992.002.050.00-2023134.38%
VXX170728C000100002017-07-25 10:33AM EDT10.000.971.001.060.00-812478.13%
VXX170728C000105002017-07-26 11:28AM EDT10.500.540.530.55-0.02-3.57%381,22850.78%
VXX170728C000110002017-07-26 11:52AM EDT11.000.160.160.17-0.04-20.00%2,84216,30742.97%
VXX170728C000115002017-07-26 11:37AM EDT11.500.050.050.06-0.01-16.67%2,91529,64453.91%
VXX170728C000120002017-07-26 11:45AM EDT12.000.040.030.04-0.01-20.00%40717,35073.44%
VXX170728C000125002017-07-26 11:50AM EDT12.500.020.020.03-0.02-50.00%4399,15190.63%
VXX170728C000130002017-07-26 11:44AM EDT13.000.020.010.020.00-3868,728101.56%
VXX170728C000135002017-07-26 11:15AM EDT13.500.010.010.02-0.02-66.67%7088,459118.75%
VXX170728C000140002017-07-26 11:28AM EDT14.000.020.000.020.01100.00%1227,062128.13%
VXX170728C000145002017-07-26 10:10AM EDT14.500.010.000.010.00-2054,278131.25%
VXX170728C000150002017-07-26 9:46AM EDT15.000.010.000.01-0.01-50.00%1293,412143.75%
VXX170728C000155002017-07-24 12:39PM EDT15.500.010.000.010.00-4402,936156.25%
VXX170728C000160002017-07-25 1:09PM EDT16.000.010.000.010.00-548,483168.75%
VXX170728C000165002017-07-24 10:13AM EDT16.500.020.000.010.00-261,467181.25%
VXX170728C000170002017-07-24 3:12PM EDT17.000.010.000.010.00-573,878193.75%
VXX170728C000175002017-07-21 4:13PM EDT17.500.020.020.03-0.01-33.33%3211,725253.13%
VXX170728C000180002017-07-24 1:41PM EDT18.000.010.000.010.00-1,5005,672212.50%
VXX170728C000185002017-07-24 11:15AM EDT18.500.010.000.010.00-9282,098225.00%
VXX170728C000190002017-07-25 1:44PM EDT19.000.010.000.010.00-11,209237.50%
VXX170728C000195002017-07-21 3:50PM EDT19.500.020.000.020.01100.00%75763262.50%
VXX170728C000200002017-07-21 4:00PM EDT20.000.010.000.03-0.01-50.00%2502,184287.50%
VXX170728C000205002017-07-21 10:35AM EDT20.500.010.000.03-0.01-50.00%70280300.00%
VXX170728C000210002017-07-20 10:21AM EDT21.000.010.000.030.00-125695306.25%
VXX170728C000215002017-07-21 10:08AM EDT21.500.010.000.02-0.01-50.00%90293300.00%
VXX170728C000220002017-07-19 3:41PM EDT22.000.010.000.020.00-102422312.50%
VXX170728C000225002017-07-19 3:39PM EDT22.500.010.000.020.00-1481,482318.75%
VXX170728C000230002017-07-11 3:49PM EDT23.000.040.020.040.00-60441378.13%
VXX170728C000235002017-07-19 3:41PM EDT23.500.010.000.020.00-68861337.50%
VXX170728C000240002017-07-20 9:46AM EDT24.000.010.000.020.00-14467343.75%
VXX170728C000245002017-07-20 10:31AM EDT24.500.010.000.020.00-131,211350.00%
VXX170728C000250002017-07-20 10:47AM EDT25.000.010.000.020.00-1,29218,032362.50%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170728P000080002017-06-22 5:59PM EDT8.000.010.000.010.00-55150.00%
VXX170728P000090002017-06-09 11:49PM EDT9.000.010.000.020.00-10112.50%
VXX170728P000095002017-06-22 5:59PM EDT9.500.010.000.010.00-1578.13%
VXX170728P000100002017-07-07 12:06PM EDT10.000.010.000.010.00-1051453.13%
VXX170728P000105002017-07-26 10:48AM EDT10.500.010.000.020.00-98711,60340.63%
VXX170728P000110002017-07-26 11:47AM EDT11.000.120.120.130.00-1,90017,56132.81%
VXX170728P000115002017-07-26 11:48AM EDT11.500.530.520.54-0.03-5.36%9518,14548.44%
VXX170728P000120002017-07-26 11:19AM EDT12.001.000.991.010.033.09%5410,47356.25%
VXX170728P000125002017-07-26 11:28AM EDT12.501.491.481.50-0.01-0.67%477,19850.00%
VXX170728P000130002017-07-26 9:37AM EDT13.002.011.962.010.00-21,44593.75%
VXX170728P000135002017-07-26 10:20AM EDT13.502.522.462.500.052.02%151,58750.00%
VXX170728P000140002017-07-25 4:10PM EDT14.002.912.952.990.00-452,1470.00%
VXX170728P000145002017-07-24 2:08PM EDT14.503.453.403.500.00-468150.00%
VXX170728P000150002017-07-26 10:30AM EDT15.004.003.954.00-0.04-0.99%1038450.00%
VXX170728P000155002017-07-26 9:50AM EDT15.504.504.454.500.071.58%1029950.00%
VXX170728P000160002017-07-24 3:27PM EDT16.004.954.955.000.00-439242100.00%
VXX170728P000165002017-07-20 11:10AM EDT16.505.125.205.400.00-16350.00%
VXX170728P000170002017-07-25 3:00PM EDT17.005.955.906.000.00-11261100.00%
VXX170728P000175002017-07-26 10:00AM EDT17.506.516.406.500.386.20%1724100.00%
VXX170728P000180002017-07-21 10:20AM EDT18.006.656.706.901.0518.75%4200.00%
VXX170728P000185002017-07-25 1:42PM EDT18.507.517.407.500.00-318100.00%
VXX170728P000190002017-07-20 11:24AM EDT19.007.627.657.900.00-120.00%
VXX170728P000195002017-06-30 11:51PM EDT19.506.956.857.000.00-10100.00%
VXX170728P000200002017-07-25 11:09AM EDT20.009.108.909.050.00-131346.88%
VXX170728P000205002017-07-20 11:12AM EDT20.509.139.159.400.00-1190.00%
VXX170728P000210002017-07-19 11:43AM EDT21.009.649.659.900.00-1140.00%
VXX170728P000225002017-07-18 11:41AM EDT22.5010.8111.1511.400.00-210.00%
VXX170728P000230002017-06-22 5:59PM EDT23.0010.4210.4510.550.00-2100.00%