U.S. Markets close in 3 hrs 46 mins

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


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.9988-0.0112 (-0.1017%)
As of 12:14PM EDT. Market open.
People also watch
XIVUVXYTVIX^VIXTZA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170728C000090002017-07-21 11:49PM EDT9.002.362.162.290.00-1519214.45%
VXX170728C000100002017-07-25 10:33AM EDT10.000.970.951.00-0.08-7.62%812137.50%
VXX170728C000105002017-07-25 10:46AM EDT10.500.480.460.51-0.11-18.64%561,42630.47%
VXX170728C000110002017-07-25 11:51AM EDT11.000.150.150.16-0.06-28.57%5,04112,14035.16%
VXX170728C000115002017-07-25 11:51AM EDT11.500.060.050.06-0.03-33.33%2,00430,29348.44%
VXX170728C000120002017-07-25 11:51AM EDT12.000.040.030.04-0.01-20.00%50616,46964.06%
VXX170728C000125002017-07-25 9:55AM EDT12.500.020.020.03-0.02-50.00%228,91178.13%
VXX170728C000130002017-07-25 11:52AM EDT13.000.020.020.030.00-2858,33596.88%
VXX170728C000135002017-07-25 11:46AM EDT13.500.010.010.02-0.01-50.00%118,382103.13%
VXX170728C000140002017-07-25 11:47AM EDT14.000.010.010.020.00-7036,391118.75%
VXX170728C000145002017-07-24 11:20AM EDT14.500.020.000.020.00-1234,069125.00%
VXX170728C000150002017-07-25 11:26AM EDT15.000.010.000.020.00-2113,098137.50%
VXX170728C000155002017-07-24 12:39PM EDT15.500.010.000.010.00-4402,936137.50%
VXX170728C000160002017-07-24 4:14PM EDT16.000.020.000.010.00-67348,483150.00%
VXX170728C000165002017-07-24 10:13AM EDT16.500.020.000.020.00-261,467171.88%
VXX170728C000170002017-07-24 3:12PM EDT17.000.010.000.010.00-573,878168.75%
VXX170728C000175002017-07-21 4:13PM EDT17.500.020.020.03-0.01-33.33%3211,725218.75%
VXX170728C000180002017-07-24 1:41PM EDT18.000.010.000.010.00-1,5005,672187.50%
VXX170728C000185002017-07-24 11:15AM EDT18.500.010.000.010.00-9282,098193.75%
VXX170728C000190002017-07-24 10:24AM EDT19.000.010.000.010.00-1511,209200.00%
VXX170728C000195002017-07-21 3:50PM EDT19.500.020.000.020.01100.00%75763231.25%
VXX170728C000200002017-07-21 4:00PM EDT20.000.010.000.03-0.01-50.00%2502,184250.00%
VXX170728C000205002017-07-21 10:35AM EDT20.500.010.000.03-0.01-50.00%70280259.38%
VXX170728C000210002017-07-20 10:21AM EDT21.000.010.000.030.00-125695268.75%
VXX170728C000215002017-07-21 10:08AM EDT21.500.010.000.02-0.01-50.00%90293262.50%
VXX170728C000220002017-07-19 3:41PM EDT22.000.010.000.020.00-102422268.75%
VXX170728C000225002017-07-19 3:39PM EDT22.500.010.000.020.00-1481,482275.00%
VXX170728C000230002017-07-11 3:49PM EDT23.000.040.020.040.00-60441328.13%
VXX170728C000235002017-07-19 3:41PM EDT23.500.010.000.020.00-68861293.75%
VXX170728C000240002017-07-20 9:46AM EDT24.000.010.000.020.00-14467300.00%
VXX170728C000245002017-07-20 10:31AM EDT24.500.010.000.020.00-131,211306.25%
VXX170728C000250002017-07-20 10:47AM EDT25.000.010.000.020.00-1,29218,032312.50%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170728P000080002017-06-22 5:59PM EDT8.000.010.000.010.00-55131.25%
VXX170728P000090002017-06-09 11:49PM EDT9.000.010.000.020.00-1096.88%
VXX170728P000095002017-06-22 5:59PM EDT9.500.010.000.010.00-1568.75%
VXX170728P000100002017-07-07 12:06PM EDT10.000.010.000.010.00-1051453.13%
VXX170728P000105002017-07-25 11:45AM EDT10.500.020.010.020.01100.00%23510,30935.16%
VXX170728P000110002017-07-25 11:52AM EDT11.000.190.170.180.0426.67%2,66017,95339.06%
VXX170728P000115002017-07-25 10:53AM EDT11.500.590.580.600.0918.00%1,01619,28357.03%
VXX170728P000120002017-07-25 11:29AM EDT12.001.051.061.080.088.25%13210,69378.13%
VXX170728P000125002017-07-25 11:12AM EDT12.501.571.551.570.074.67%237,22996.88%
VXX170728P000130002017-07-25 11:10AM EDT13.002.062.042.060.094.57%21,450112.50%
VXX170728P000135002017-07-24 2:59PM EDT13.502.452.502.560.00-441,596117.19%
VXX170728P000140002017-07-25 11:06AM EDT14.003.003.003.050.041.35%102,160128.13%
VXX170728P000145002017-07-24 2:08PM EDT14.503.453.503.600.00-4681164.06%
VXX170728P000150002017-07-25 10:58AM EDT15.004.044.004.100.143.59%10374179.69%
VXX170728P000155002017-07-21 1:53PM EDT15.504.174.204.400.00-23180.00%
VXX170728P000160002017-07-24 3:27PM EDT16.004.955.005.100.00-439242207.81%
VXX170728P000165002017-07-20 11:10AM EDT16.505.125.205.400.00-16350.00%
VXX170728P000170002017-07-25 11:52AM EDT17.006.036.006.050.061.01%1252206.25%
VXX170728P000175002017-07-21 10:20AM EDT17.506.136.206.400.00-4380.00%
VXX170728P000180002017-07-21 10:20AM EDT18.006.656.706.901.0518.75%4200.00%
VXX170728P000185002017-07-20 12:17PM EDT18.507.157.157.400.00-17200.00%
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 EDT20.009.108.959.050.333.76%131298.44%
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%