U.S. markets closed

iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
25.44-0.07 (-0.27%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX200821C000060002020-07-09 8:13PM EDT6.0041.0523.9024.050.00--02,200.00%
VXX200821C000080002020-07-09 8:13PM EDT8.0039.2021.8522.050.00-1271,614.45%
VXX200821C000090002020-07-09 8:13PM EDT9.0014.7020.8521.050.00-221,441.02%
VXX200821C000100002020-07-17 2:22PM EDT10.0020.7115.4515.700.00-10385.94%
VXX200821C000110002020-07-09 8:13PM EDT11.0040.4518.8519.050.00-201,185.16%
VXX200821C000120002020-07-01 10:00AM EDT12.0021.5017.1517.250.00-570970.12%
VXX200821C000130002020-07-29 1:02PM EDT13.0016.0012.4512.700.00-50287.50%
VXX200821C000140002020-07-29 1:04PM EDT14.0015.0011.4511.700.00-55259.38%
VXX200821C000150002020-08-12 1:51PM EDT15.0010.5010.4510.700.00-261233.59%
VXX200821C000160002020-08-13 2:39PM EDT16.009.609.459.700.00-2112209.38%
VXX200821C000170002020-07-10 1:49PM EDT17.0015.609.459.700.00-516351.17%
VXX200821C000180002020-08-14 3:56PM EDT18.007.507.457.70+0.41+5.78%365164.06%
VXX200821C000190002020-08-12 3:06PM EDT19.006.376.456.700.00-11542142.97%
VXX200821C000200002020-08-13 10:57AM EDT20.005.355.455.700.00-20122.66%
VXX200821C000210002020-08-13 3:24PM EDT21.004.394.454.750.00-8229107.42%
VXX200821C000220002020-08-14 2:41PM EDT22.003.573.403.75+0.60+20.20%5366983.20%
VXX200821C000230002020-08-14 3:54PM EDT23.002.602.502.78-0.14-5.11%176072.46%
VXX200821C000235002020-08-14 3:18PM EDT23.502.391.962.29+0.19+8.64%735760.16%
VXX200821C000240002020-08-14 4:00PM EDT24.001.751.721.95-0.12-6.42%4301,72269.34%
VXX200821C000245002020-08-14 4:11PM EDT24.501.421.441.55-0.16-10.13%28552169.04%
VXX200821C000250002020-08-14 4:13PM EDT25.001.181.191.27-0.19-13.87%4,7186,50771.39%
VXX200821C000260002020-08-14 4:14PM EDT26.000.820.800.85-0.12-12.77%6,803076.17%
VXX200821C000270002020-08-14 4:14PM EDT27.000.590.530.58-0.11-15.71%7,05612,72481.05%
VXX200821C000275002020-08-14 4:13PM EDT27.500.450.470.49-0.11-19.64%1,5581,63685.55%
VXX200821C000280002020-08-14 4:11PM EDT28.000.360.400.41-0.16-30.77%4,74315,16688.48%
VXX200821C000285002020-08-14 4:13PM EDT28.500.330.310.35-0.13-28.26%1,9291,43190.04%
VXX200821C000290002020-08-14 3:59PM EDT29.000.280.270.30-0.09-24.32%2,6264,79293.36%
VXX200821C000295002020-08-14 3:58PM EDT29.500.230.230.26-0.10-30.30%672096.29%
VXX200821C000300002020-08-14 4:13PM EDT30.000.210.200.23-0.11-34.38%6,53850,41299.61%
VXX200821C000305002020-08-14 3:48PM EDT30.500.200.170.20-0.08-28.57%6800101.95%
VXX200821C000310002020-08-14 4:06PM EDT31.000.160.140.17-0.05-23.81%2,67414,028103.52%
VXX200821C000315002020-08-14 3:59PM EDT31.500.130.120.15-0.08-38.10%1,350585106.25%
VXX200821C000320002020-08-14 3:58PM EDT32.000.110.110.14-0.06-35.29%1,25815,464109.77%
VXX200821C000325002020-08-14 3:52PM EDT32.500.100.090.12-0.06-37.50%1091,229111.33%
VXX200821C000330002020-08-14 3:57PM EDT33.000.090.090.11-0.06-40.00%2140115.23%
VXX200821C000335002020-08-14 4:06PM EDT33.500.080.070.11-0.06-42.86%1,0610117.97%
VXX200821C000340002020-08-14 3:54PM EDT34.000.080.060.10-0.03-27.27%3,5140120.31%
VXX200821C000345002020-08-14 4:07PM EDT34.500.080.060.09-0.05-38.46%498957123.44%
VXX200821C000350002020-08-14 3:54PM EDT35.000.060.050.07-0.05-45.45%77728,804122.66%
VXX200821C000355002020-08-14 3:45PM EDT35.500.070.040.09-0.02-22.22%167637128.91%
VXX200821C000360002020-08-14 4:01PM EDT36.000.060.050.07-0.03-33.33%7543,160131.25%
VXX200821C000365002020-08-14 3:55PM EDT36.500.060.040.08-0.03-33.33%1130135.94%
VXX200821C000370002020-08-14 3:55PM EDT37.000.050.050.07-0.05-50.00%2642,844139.84%
VXX200821C000375002020-08-14 3:43PM EDT37.500.050.030.07-0.04-44.44%1401,426139.84%
VXX200821C000380002020-08-14 3:47PM EDT38.000.050.030.06-0.01-16.67%5515,150141.41%
VXX200821C000390002020-08-14 3:07PM EDT39.000.040.030.07-0.01-20.00%482,127151.56%
VXX200821C000400002020-08-14 3:57PM EDT40.000.040.030.04-0.02-33.33%67015,924150.00%
VXX200821C000410002020-08-14 3:48PM EDT41.000.030.020.06-0.02-40.00%272,981160.16%
VXX200821C000420002020-08-14 2:08PM EDT42.000.030.020.04-0.02-40.00%610160.94%
VXX200821C000430002020-08-14 3:54PM EDT43.000.030.010.05-0.03-50.00%2020167.19%
VXX200821C000440002020-08-14 3:44PM EDT44.000.030.010.050.00-2121,062173.44%
VXX200821C000450002020-08-14 3:40PM EDT45.000.020.010.05-0.02-50.00%654,185178.13%
VXX200821C000460002020-08-13 2:28PM EDT46.000.030.020.050.00-19618187.50%
VXX200821C000470002020-08-14 3:40PM EDT47.000.030.010.050.00-1429190.63%
VXX200821C000480002020-08-14 2:21PM EDT48.000.010.000.04-0.01-50.00%2812,138185.94%
VXX200821C000490002020-08-14 12:26PM EDT49.000.030.000.03+0.01+50.00%5506184.38%
VXX200821C000500002020-08-14 4:07PM EDT50.000.030.000.04-0.01-25.00%3178,272196.88%
VXX200821C000510002020-08-14 3:13PM EDT51.000.020.000.040.00-1486200.00%
VXX200821C000520002020-08-14 3:12PM EDT52.000.010.010.03-0.01-50.00%321,524206.25%
VXX200821C000530002020-08-14 3:13PM EDT53.000.020.000.03-0.01-33.33%1341203.13%
VXX200821C000540002020-08-11 3:16PM EDT54.000.040.000.030.00-34320209.38%
VXX200821C000550002020-08-14 3:59PM EDT55.000.020.010.03+0.01+100.00%1127,210218.75%
VXX200821C000560002020-08-10 9:30AM EDT56.000.030.000.030.00-8499215.63%
VXX200821C000570002020-08-11 3:18PM EDT57.000.030.000.030.00-10215221.88%
VXX200821C000580002020-08-11 4:06PM EDT58.000.030.000.030.00-506,859225.00%
VXX200821C000590002020-08-12 12:10PM EDT59.000.020.000.030.00-509,514228.13%
VXX200821C000600002020-08-12 2:14PM EDT60.000.020.000.020.00-37,754225.00%
VXX200821C000610002020-08-05 12:11PM EDT61.000.090.000.020.00-1120225.00%
VXX200821C000620002020-08-10 9:38AM EDT62.000.030.000.020.00-2143231.25%
VXX200821C000630002020-08-07 2:07PM EDT63.000.050.000.020.00-11180234.38%
VXX200821C000640002020-08-11 3:56PM EDT64.000.040.000.020.00-20125237.50%
VXX200821C000650002020-08-14 12:52PM EDT65.000.020.000.020.00-22,678240.63%
VXX200821C000660002020-08-12 1:32PM EDT66.000.020.000.020.00-2134243.75%
VXX200821C000670002020-08-07 9:33AM EDT67.000.030.000.020.00-10172250.00%
VXX200821C000680002020-08-07 4:00PM EDT68.000.040.000.020.00-6333250.00%
VXX200821C000690002020-08-07 2:07PM EDT69.000.040.000.020.00-107297256.25%
VXX200821C000700002020-08-14 2:52PM EDT70.000.010.000.020.00-81,857256.25%
VXX200821C000710002020-08-07 9:34AM EDT71.000.040.000.020.00-370262.50%
VXX200821C000720002020-08-13 12:00PM EDT72.000.010.000.020.00-22116262.50%
VXX200821C000730002020-08-13 11:27AM EDT73.000.010.000.020.00-234283268.75%
VXX200821C000740002020-08-13 11:38AM EDT74.000.010.000.020.00-550268.75%
VXX200821C000750002020-08-13 12:01PM EDT75.000.010.000.020.00-23364275.00%
VXX200821C000800002020-08-13 11:08AM EDT80.000.010.000.020.00-582,615287.50%
VXX200821C000850002020-08-12 3:20PM EDT85.000.010.000.020.00-130771300.00%
VXX200821C000900002020-08-13 2:39PM EDT90.000.010.000.010.00-70962293.75%
VXX200821C000950002020-08-12 11:05AM EDT95.000.010.000.020.00-890325.00%
VXX200821C001000002020-08-12 3:11PM EDT100.000.010.000.020.00-50545331.25%
VXX200821C001050002020-08-05 1:21PM EDT105.000.020.000.020.00-2280343.75%
VXX200821C001100002020-08-13 11:39AM EDT110.000.010.000.020.00-790356.25%
VXX200821C001150002020-08-13 11:29AM EDT115.000.010.000.020.00-181548362.50%
VXX200821C001200002020-08-13 11:13AM EDT120.000.010.000.020.00-1051,290368.75%
VXX200821C001250002020-08-11 9:30AM EDT125.000.010.000.010.00-1331,270362.50%
VXX200821C001300002020-08-11 9:30AM EDT130.000.010.000.020.00-1254,683387.50%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX200821P000060002020-08-12 3:53PM EDT6.000.010.000.010.00-10110375.00%
VXX200821P000070002020-07-09 8:13PM EDT7.000.010.000.030.00-10375.00%
VXX200821P000080002020-06-26 10:46AM EDT8.000.010.000.020.00-2288325.00%
VXX200821P000090002020-07-09 8:13PM EDT9.000.020.000.010.00-860275.00%
VXX200821P000100002020-08-06 3:59PM EDT10.000.010.000.010.00-101,615250.00%
VXX200821P000110002020-06-17 4:08PM EDT11.000.050.000.030.00-2667250.00%
VXX200821P000120002020-07-21 2:25PM EDT12.000.020.000.010.00-201,135200.00%
VXX200821P000130002020-07-30 1:02PM EDT13.000.010.000.000.00-151,13550.00%
VXX200821P000140002020-07-31 2:20PM EDT14.000.010.000.010.00-401,808162.50%
VXX200821P000150002020-08-06 2:11PM EDT15.000.020.000.010.00-110143.75%
VXX200821P000160002020-08-07 12:07PM EDT16.000.010.000.010.00-1221,114128.13%
VXX200821P000170002020-08-07 3:58PM EDT17.000.010.000.010.00-12,303112.50%
VXX200821P000180002020-08-10 3:11PM EDT18.000.010.000.020.00-52,194106.25%
VXX200821P000190002020-08-14 3:06PM EDT19.000.010.000.010.00-261,70884.38%
VXX200821P000200002020-08-14 4:13PM EDT20.000.020.000.03+0.01+100.00%4088,10981.25%
VXX200821P000210002020-08-14 3:45PM EDT21.000.010.010.03-0.01-50.00%4476,90370.31%
VXX200821P000220002020-08-14 4:14PM EDT22.000.030.020.04-0.01-25.00%2,42292,08859.38%
VXX200821P000230002020-08-14 4:13PM EDT23.000.070.060.09-0.05-41.67%3,299054.30%
VXX200821P000235002020-08-14 3:59PM EDT23.500.130.120.17-0.08-38.10%6073,71255.27%
VXX200821P000240002020-08-14 4:14PM EDT24.000.270.250.28-0.10-27.03%7,82619,96657.42%
VXX200821P000245002020-08-14 4:00PM EDT24.500.450.400.45-0.13-22.41%2,0562,49558.79%
VXX200821P000250002020-08-14 4:13PM EDT25.000.640.630.67-0.19-22.89%8,97721,26861.13%
VXX200821P000260002020-08-14 4:14PM EDT26.001.231.211.28-0.24-16.33%3,45916,74766.02%
VXX200821P000270002020-08-14 4:12PM EDT27.002.031.932.02-0.17-7.73%5428,04169.73%
VXX200821P000275002020-08-14 3:58PM EDT27.502.452.302.54-0.13-5.04%367075.00%
VXX200821P000280002020-08-14 4:02PM EDT28.002.902.702.92-0.12-3.97%686073.24%
VXX200821P000285002020-08-14 10:56AM EDT28.503.253.153.40-0.18-5.25%636977.54%
VXX200821P000290002020-08-14 4:12PM EDT29.003.743.603.95-0.16-4.10%1,293085.16%
VXX200821P000295002020-08-14 3:58PM EDT29.504.204.054.40-0.24-5.41%4623785.74%
VXX200821P000300002020-08-14 3:53PM EDT30.004.664.504.80-0.08-1.69%122079.69%
VXX200821P000305002020-08-14 1:21PM EDT30.505.115.005.20-0.18-3.40%1072.66%
VXX200821P000310002020-08-14 3:39PM EDT31.005.335.505.70-0.72-11.90%1795,45478.13%
VXX200821P000315002020-08-14 12:39PM EDT31.506.175.806.30+0.44+7.68%1206122.85%
VXX200821P000320002020-08-14 3:48PM EDT32.006.466.456.80-0.22-3.29%485,05196.09%
VXX200821P000325002020-08-14 3:02PM EDT32.506.906.957.30-0.65-8.61%6649101.17%
VXX200821P000330002020-08-14 3:22PM EDT33.007.257.407.65-0.35-4.61%175,868112.89%
VXX200821P000335002020-08-14 3:40PM EDT33.507.717.758.25+0.95+14.05%50138.67%
VXX200821P000340002020-08-14 3:23PM EDT34.008.208.358.60-0.70-7.87%12771106.25%
VXX200821P000345002020-08-13 2:55PM EDT34.508.958.759.250.00-10149.22%
VXX200821P000350002020-08-14 3:02PM EDT35.009.429.309.70+0.06+0.64%1107,457144.53%
VXX200821P000355002020-08-05 11:22AM EDT35.508.629.7510.200.00-16149.22%
VXX200821P000360002020-08-14 10:46AM EDT36.0010.4810.2510.70-0.63-5.67%30153.91%
VXX200821P000365002020-08-06 11:33AM EDT36.509.6410.7511.200.00-17158.59%
VXX200821P000370002020-08-11 3:34PM EDT37.0010.7011.2511.700.00-10163.28%
VXX200821P000375002020-07-21 12:09PM EDT37.5012.0211.7512.20+2.48+26.00%10167.58%
VXX200821P000380002020-08-14 10:01AM EDT38.0012.5612.2512.70+0.09+0.72%2815171.88%
VXX200821P000390002020-08-13 9:35AM EDT39.0013.3313.2513.65-0.22-1.62%11438166.41%
VXX200821P000400002020-08-14 3:10PM EDT40.0014.4014.3014.65-0.20-1.37%1481,399174.22%
VXX200821P000410002020-08-13 9:34AM EDT41.0015.4715.2515.650.00-20337182.03%
VXX200821P000420002020-07-28 11:02AM EDT42.0016.8916.2516.650.00-1312189.06%
VXX200821P000430002020-08-05 3:16PM EDT43.0017.0017.2517.650.00-50196.09%
VXX200821P000440002020-08-13 1:23PM EDT44.0018.9918.2518.650.00-5299202.73%
VXX200821P000450002020-08-13 9:34AM EDT45.0019.4519.2519.650.00-9385209.38%
VXX200821P000460002020-07-30 2:10PM EDT46.0017.3020.2520.650.00-6159215.63%
VXX200821P000470002020-08-11 11:35AM EDT47.0021.8721.2521.650.00-275221.88%
VXX200821P000480002020-07-30 2:11PM EDT48.0019.2022.2522.650.00-4226228.13%
VXX200821P000490002020-08-11 11:36AM EDT49.0023.8723.2523.650.00-10233.59%
VXX200821P000500002020-08-13 11:49AM EDT50.0024.8024.2524.650.00-17280239.84%
VXX200821P000510002020-08-07 12:25PM EDT51.0024.6525.2525.650.00-1138245.31%
VXX200821P000520002020-07-21 10:04AM EDT52.0024.1526.2526.650.00-10250.78%
VXX200821P000530002020-07-14 9:51AM EDT53.0019.2627.6027.800.00-10274.22%
VXX200821P000540002020-07-21 12:59PM EDT54.0025.3928.2528.650.00-1135260.94%
VXX200821P000550002020-07-21 9:55AM EDT55.0027.1729.2529.650.00-6223266.41%
VXX200821P000560002020-06-24 3:44PM EDT56.0022.5026.0026.450.00-21030.00%
VXX200821P000570002020-08-07 1:16PM EDT57.0030.3831.2531.650.00-948275.78%
VXX200821P000580002020-08-14 10:01AM EDT58.0032.4932.2532.65+8.69+36.51%268280.47%
VXX200821P000590002020-07-08 9:49AM EDT59.0027.4732.2032.400.00-1690.00%
VXX200821P000600002020-08-10 10:31AM EDT60.0034.3534.2534.600.00-1189260.94%
VXX200821P000630002020-06-30 10:03AM EDT63.0029.2032.9033.100.00--10.00%
VXX200821P000640002020-06-30 9:57AM EDT64.0030.1033.9534.150.00--20.00%
VXX200821P000650002020-07-15 3:43PM EDT65.0033.3539.2539.600.00-10279.69%
VXX200821P000660002020-06-30 9:56AM EDT66.0032.0535.9536.100.00-120.00%
VXX200821P000690002020-07-22 3:54PM EDT69.0040.2043.2543.600.00-400295.31%
VXX200821P000700002020-07-21 12:59PM EDT70.0043.8244.2544.600.00-1113298.44%
VXX200821P000730002020-07-14 9:51AM EDT73.0038.3647.5547.750.00-12342.19%
VXX200821P000740002020-07-14 9:51AM EDT74.0039.3648.6048.750.00-12357.03%
VXX200821P000750002020-08-11 1:45PM EDT75.0049.5049.2549.600.00-2189315.63%
VXX200821P000800002020-06-18 3:59PM EDT80.0045.1049.5050.000.00-4950.00%
VXX200821P000850002020-06-19 11:19AM EDT85.0050.5554.4554.950.00-5480.00%
VXX200821P000900002020-06-15 2:10PM EDT90.0053.7057.9058.400.00-4210.00%
VXX200821P000950002020-07-09 8:13PM EDT95.0057.9065.2065.500.00-100.00%
VXX200821P001000002020-07-23 9:45AM EDT100.0071.3474.2574.600.00-935382.81%
VXX200821P001050002020-08-11 2:45PM EDT105.0079.3079.2579.600.00-1122393.75%
VXX200821P001100002020-08-11 2:45PM EDT110.0084.3584.2584.600.00-1526404.69%
VXX200821P001150002020-07-14 3:29PM EDT115.0081.6089.4089.650.00-159454.69%
VXX200821P001200002020-07-09 8:13PM EDT120.0085.6090.1090.500.00-500.00%
VXX200821P001250002020-07-09 8:13PM EDT125.0091.2595.1095.350.00-100.00%
VXX200821P001300002020-07-14 9:36AM EDT130.0095.400.000.000.00-100.00%