U.S. Markets closed

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


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.53-0.13 (-1.03%)
At close: 4:00PM EDT
People also watch
XIVUVXYTVIX^VIXTZA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170630C000100002017-06-23 11:44AM EDT10.002.572.442.56-0.52-16.83%100100105.47%
VXX170630C000110002017-06-23 4:12PM EDT11.001.461.451.56-0.23-13.61%1,2021,30467.97%
VXX170630C000115002017-06-23 4:14PM EDT11.500.990.931.10-0.16-13.91%518062.50%
VXX170630C000120002017-06-23 4:14PM EDT12.000.540.550.59-0.18-25.00%2,2947,30637.50%
VXX170630C000125002017-06-23 4:13PM EDT12.500.300.290.31-0.11-26.83%6,47815,60746.09%
VXX170630C000130002017-06-23 4:14PM EDT13.000.180.170.19-0.09-33.33%10,87619,73156.25%
VXX170630C000135002017-06-23 4:14PM EDT13.500.140.120.14-0.05-26.32%5,5826,06469.53%
VXX170630C000140002017-06-23 4:14PM EDT14.000.110.100.11-0.04-26.67%2,4819,05482.03%
VXX170630C000145002017-06-23 3:59PM EDT14.500.100.080.10-0.02-16.67%6514,34994.53%
VXX170630C000150002017-06-23 4:13PM EDT15.000.070.060.08-0.03-30.00%1,37812,641102.34%
VXX170630C000155002017-06-23 3:52PM EDT15.500.070.050.07-0.03-30.00%4037,648111.72%
VXX170630C000160002017-06-23 4:00PM EDT16.000.060.050.06-0.01-14.29%1,13624,336121.88%
VXX170630C000165002017-06-23 4:04PM EDT16.500.050.030.06-0.01-16.67%4753,200128.13%
VXX170630C000170002017-06-23 3:47PM EDT17.000.050.030.05-0.01-16.67%1,0278,868135.94%
VXX170630C000175002017-06-22 3:46PM EDT17.500.040.040.06-0.04-50.00%2003,078151.56%
VXX170630C000180002017-06-23 2:24PM EDT18.000.030.030.04-0.01-25.00%2524,405151.56%
VXX170630C000185002017-06-23 4:04PM EDT18.500.030.020.04-0.01-25.00%2474,539156.25%
VXX170630C000190002017-06-23 3:36PM EDT19.000.030.020.040.00-1,3912,482165.63%
VXX170630C000195002017-06-22 3:22PM EDT19.500.020.020.03-0.02-50.00%762,652168.75%
VXX170630C000200002017-06-23 3:48PM EDT20.000.020.010.030.00-8632,681170.31%
VXX170630C000205002017-06-21 3:01PM EDT20.500.030.010.020.00-3202,308171.88%
VXX170630C000210002017-06-22 12:19PM EDT21.000.020.010.02-0.01-33.33%1,2402,656178.13%
VXX170630C000215002017-06-23 10:29AM EDT21.500.010.000.02-0.01-50.00%43,619175.00%
VXX170630C000220002017-06-23 11:11AM EDT22.000.010.010.02-0.01-50.00%41,471190.63%
VXX170630C000225002017-06-22 10:43AM EDT22.500.010.000.02-0.01-50.00%200767187.50%
VXX170630C000230002017-06-21 11:37AM EDT23.000.020.010.020.00-5002,867203.13%
VXX170630C000235002017-06-19 11:17AM EDT23.500.020.000.03-0.08-80.00%200389209.38%
VXX170630C000240002017-06-22 10:43AM EDT24.000.010.000.02-0.01-50.00%2002,043206.25%
VXX170630C000245002017-06-22 12:16PM EDT24.500.010.000.020.00-502,350212.50%
VXX170630C000250002017-06-21 2:46PM EDT25.000.010.010.020.00-71417,311225.00%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170630P000090002017-06-02 11:56PM EDT9.000.010.000.010.00-11112.50%
VXX170630P000095002017-06-19 9:38AM EDT9.500.010.000.01-0.01-50.00%3193.75%
VXX170630P000100002017-06-02 11:56PM EDT10.000.010.000.010.00-51578.13%
VXX170630P000105002017-06-02 11:56PM EDT10.500.010.000.010.00-221762.50%
VXX170630P000110002017-06-16 3:17PM EDT11.000.010.000.010.00-3875650.00%
VXX170630P000115002017-06-23 3:59PM EDT11.500.020.000.020.01100.00%10,43810,76144.53%
VXX170630P000120002017-06-23 4:14PM EDT12.000.070.060.07-0.01-12.50%3,09320,59639.84%
VXX170630P000125002017-06-23 4:14PM EDT12.500.320.290.320.0414.29%10,65346,09350.00%
VXX170630P000130002017-06-23 4:14PM EDT13.000.710.670.720.0812.70%3,25115,99664.06%
VXX170630P000135002017-06-23 3:51PM EDT13.501.111.091.170.065.71%1,3737,68575.78%
VXX170630P000140002017-06-23 3:59PM EDT14.001.581.581.650.096.04%5312,13991.80%
VXX170630P000145002017-06-23 3:57PM EDT14.502.042.052.130.084.08%87994102.73%
VXX170630P000150002017-06-23 3:59PM EDT15.002.552.542.630.104.08%661,091117.19%
VXX170630P000155002017-06-23 3:39PM EDT15.503.023.003.150.124.14%45660128.13%
VXX170630P000160002017-06-23 4:04PM EDT16.003.553.503.600.102.90%1,217559132.03%
VXX170630P000165002017-06-23 3:49PM EDT16.504.004.004.100.359.59%42279144.53%
VXX170630P000170002017-06-23 3:39PM EDT17.004.484.504.600.030.67%101329156.25%
VXX170630P000175002017-06-23 10:33AM EDT17.504.904.905.100.7116.95%440137.50%
VXX170630P000180002017-06-21 2:05PM EDT18.005.195.305.500.00-743842146.88%
VXX170630P000185002017-06-23 3:49PM EDT18.505.985.956.100.386.79%3636173.44%
VXX170630P000190002017-06-22 3:55PM EDT19.006.396.306.450.101.59%6260.00%
VXX170630P000195002017-06-02 11:56PM EDT19.505.256.406.550.00-61840.00%
VXX170630P000200002017-06-02 11:56PM EDT20.006.856.907.050.8514.17%11310.00%
VXX170630P000205002017-06-02 11:56PM EDT20.506.767.407.550.00-180.00%
VXX170630P000210002017-06-23 3:42PM EDT21.008.458.408.600.070.84%781196.88%
VXX170630P000215002017-06-20 10:35AM EDT21.508.788.808.950.00-1340.00%
VXX170630P000220002017-06-23 2:50PM EDT22.009.489.459.601.0812.86%3233231.25%
VXX170630P000225002017-06-02 11:56PM EDT22.507.509.359.500.00-24240.00%
VXX170630P000230002017-06-19 2:47PM EDT23.0010.4210.2010.400.535.36%21670.00%
VXX170630P000235002017-06-02 11:56PM EDT23.5010.0010.3510.500.00-181370.00%
VXX170630P000240002017-06-23 1:24PM EDT24.0011.5011.4011.600.221.95%566237.50%
VXX170630P000245002017-06-12 4:53PM EDT24.5010.9511.1011.250.00-7400.00%
VXX170630P000250002017-06-09 10:46AM EDT25.0012.1011.7011.852.1021.00%72510.00%