U.S. Markets close in 3 hrs 33 mins

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


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.35-0.19 (-1.56%)
As of 12:27PM EDT. Market open.
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%100100167.19%
VXX170630C000110002017-06-26 11:15AM EDT11.001.411.311.42-0.05-3.42%1029162.50%
VXX170630C000115002017-06-23 4:14PM EDT11.500.990.931.10-0.16-13.91%518085.94%
VXX170630C000120002017-06-26 12:08PM EDT12.000.400.390.42-0.14-25.93%1,6078,42235.55%
VXX170630C000125002017-06-26 12:09PM EDT12.500.180.170.19-0.12-40.00%6,51420,10644.92%
VXX170630C000130002017-06-26 12:11PM EDT13.000.090.090.10-0.09-50.00%6,14825,41854.30%
VXX170630C000135002017-06-26 11:52AM EDT13.500.070.060.07-0.07-50.00%1,5609,16067.19%
VXX170630C000140002017-06-23 4:14PM EDT14.000.110.100.11-0.04-26.67%2,4819,05498.44%
VXX170630C000145002017-06-23 3:59PM EDT14.500.100.080.10-0.02-16.67%6514,349110.94%
VXX170630C000150002017-06-23 4:13PM EDT15.000.070.060.08-0.03-30.00%1,37812,641119.53%
VXX170630C000155002017-06-26 10:56AM EDT15.500.040.030.04-0.03-42.86%9007,983115.63%
VXX170630C000160002017-06-23 4:00PM EDT16.000.060.050.06-0.01-14.29%1,13624,336139.84%
VXX170630C000165002017-06-23 4:04PM EDT16.500.050.030.06-0.01-16.67%4753,200146.09%
VXX170630C000170002017-06-26 10:52AM EDT17.000.020.010.02-0.03-60.00%1,3429,412131.25%
VXX170630C000175002017-06-26 11:05AM EDT17.500.020.010.02-0.02-50.00%1773,093140.63%
VXX170630C000180002017-06-26 9:33AM EDT18.000.020.000.02-0.01-33.33%10024,395143.75%
VXX170630C000185002017-06-26 10:06AM EDT18.500.010.000.01-0.02-66.67%204,657137.50%
VXX170630C000190002017-06-26 10:09AM EDT19.000.010.000.01-0.02-66.67%1003,354143.75%
VXX170630C000195002017-06-26 11:38AM EDT19.500.010.000.02-0.01-50.00%103,697168.75%
VXX170630C000200002017-06-26 10:26AM EDT20.000.010.000.01-0.01-50.00%4973,128162.50%
VXX170630C000205002017-06-21 3:01PM EDT20.500.030.010.020.00-3202,308193.75%
VXX170630C000210002017-06-22 12:19PM EDT21.000.020.010.02-0.01-33.33%1,2402,656200.00%
VXX170630C000215002017-06-23 10:29AM EDT21.500.010.000.02-0.01-50.00%43,619196.88%
VXX170630C000220002017-06-23 11:11AM EDT22.000.010.010.02-0.01-50.00%41,471215.63%
VXX170630C000225002017-06-22 10:43AM EDT22.500.010.000.02-0.01-50.00%200767212.50%
VXX170630C000230002017-06-21 11:37AM EDT23.000.020.010.020.00-5002,867228.13%
VXX170630C000235002017-06-19 11:17AM EDT23.500.020.000.03-0.08-80.00%200389234.38%
VXX170630C000240002017-06-22 10:43AM EDT24.000.010.000.02-0.01-50.00%2002,043231.25%
VXX170630C000245002017-06-22 12:16PM EDT24.500.010.000.020.00-502,350237.50%
VXX170630C000250002017-06-21 2:46PM EDT25.000.010.010.020.00-71417,311253.13%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170630P000090002017-06-02 11:56PM EDT9.000.010.000.010.00-11118.75%
VXX170630P000095002017-06-19 9:38AM EDT9.500.010.000.01-0.01-50.00%3196.88%
VXX170630P000100002017-06-02 11:56PM EDT10.000.010.000.010.00-51581.25%
VXX170630P000105002017-06-02 11:56PM EDT10.500.010.000.010.00-221765.63%
VXX170630P000110002017-06-16 3:17PM EDT11.000.010.000.010.00-3875654.69%
VXX170630P000115002017-06-23 3:59PM EDT11.500.020.000.020.01100.00%10,43810,76142.19%
VXX170630P000120002017-06-26 11:33AM EDT12.000.050.060.07-0.02-28.57%3,28321,82134.38%
VXX170630P000125002017-06-23 4:14PM EDT12.500.320.290.320.0414.29%10,65346,09340.43%
VXX170630P000130002017-06-26 12:02PM EDT13.000.750.740.770.045.63%1,08617,33955.47%
VXX170630P000135002017-06-23 3:51PM EDT13.501.111.091.170.065.71%1,3737,68546.88%
VXX170630P000140002017-06-23 3:59PM EDT14.001.581.581.650.096.04%5312,1390.00%
VXX170630P000145002017-06-26 10:09AM EDT14.502.222.132.230.188.82%231,01982.03%
VXX170630P000150002017-06-23 3:59PM EDT15.002.552.542.630.104.08%661,0910.00%
VXX170630P000155002017-06-23 3:39PM EDT15.503.023.003.150.124.14%456600.00%
VXX170630P000160002017-06-23 4:04PM EDT16.003.553.503.600.102.90%1,2175590.00%
VXX170630P000165002017-06-23 3:49PM EDT16.504.004.004.100.359.59%422790.00%
VXX170630P000170002017-06-26 9:43AM EDT17.004.704.604.700.224.91%8353157.81%
VXX170630P000175002017-06-26 9:50AM EDT17.505.215.105.250.316.33%144146.88%
VXX170630P000180002017-06-26 11:22AM EDT18.005.605.605.700.417.90%10842179.69%
VXX170630P000185002017-06-26 11:00AM EDT18.506.106.056.200.122.01%327189.06%
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%7810.00%
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%32330.00%
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%5660.00%
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%