U.S. Markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.29+0.04 (+0.10%)
At close: 4:00PM EDT

41.17 -0.11 (-0.27%)
After hours: 7:59PM EDT

People also watch
XIVUVXY^VIXTVIXTZA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170929C000065002017-08-18 11:55PM EDT6.500.050.000.000.00-220.00%
VXX170929C000090002017-08-22 10:31AM EDT9.000.030.000.000.00-2640.00%
VXX170929C000095002017-08-25 11:44PM EDT9.500.020.000.000.00-550.00%
VXX170929C000100002017-08-22 3:24PM EDT10.000.020.000.000.00-998430.00%
VXX170929C000105002017-08-22 3:57PM EDT10.500.010.000.000.00-54960.00%
VXX170929C000110002017-08-22 9:48AM EDT11.000.010.000.000.00-102490.00%
VXX170929C000115002017-08-22 3:59PM EDT11.500.010.000.000.00-885390.00%
VXX170929C000120002017-08-22 4:12PM EDT12.000.010.000.000.00-2091,0660.00%
VXX170929C000250002017-09-25 10:20PM EDT25.0016.7016.0016.400.00-200259.38%
VXX170929C000290002017-09-08 9:31AM EDT29.0019.1017.8021.35-0.25-1.29%10890.23%
VXX170929C000370002017-09-01 11:47PM EDT37.0010.318.2010.250.00-11424.02%
VXX170929C000380002017-09-25 12:03PM EDT38.004.103.053.30+1.05+34.43%53837.50%
VXX170929C000385002017-09-22 11:57PM EDT38.502.492.773.000.00-262350.98%
VXX170929C000390002017-09-25 4:03PM EDT39.002.272.162.30-0.03-1.30%51850127.34%
VXX170929C000395002017-09-25 3:53PM EDT39.501.941.691.89+0.10+5.43%4514837.11%
VXX170929C000400002017-09-25 4:00PM EDT40.001.471.431.54-0.30-16.95%2,61061342.38%
VXX170929C000405002017-09-25 3:38PM EDT40.501.451.151.23+0.06+4.32%81863445.12%
VXX170929C000410002017-09-25 4:14PM EDT41.000.960.920.98-0.24-20.00%5,4686,54448.15%
VXX170929C000415002017-09-25 4:11PM EDT41.500.810.750.80-0.30-27.03%3,4456,26650.68%
VXX170929C000420002017-09-25 4:12PM EDT42.000.660.610.65-0.24-26.67%5,9253,11654.20%
VXX170929C000425002017-09-25 4:01PM EDT42.500.510.500.54-0.25-32.89%2,2402,77757.81%
VXX170929C000430002017-09-25 4:09PM EDT43.000.460.420.46-0.24-34.29%4,7234,15861.82%
VXX170929C000435002017-09-25 4:07PM EDT43.500.370.360.39-0.22-37.29%80287965.63%
VXX170929C000440002017-09-25 3:59PM EDT44.000.350.300.34-0.18-33.96%3,7572,34768.95%
VXX170929C000445002017-09-25 4:01PM EDT44.500.270.270.29-0.18-40.00%8701,07972.66%
VXX170929C000450002017-09-25 4:14PM EDT45.000.240.240.26-0.15-38.46%6,2896,40776.56%
VXX170929C000455002017-09-25 3:59PM EDT45.500.240.200.23-0.13-35.14%29739779.30%
VXX170929C000460002017-09-25 3:56PM EDT46.000.210.180.21-0.15-41.67%4474,87183.20%
VXX170929C000465002017-09-25 3:46PM EDT46.500.200.160.19-0.07-25.93%2721,02186.33%
VXX170929C000470002017-09-25 4:06PM EDT47.000.160.140.17-0.11-40.74%1,29078289.06%
VXX170929C000475002017-09-25 4:00PM EDT47.500.150.130.15-0.11-42.31%16261492.19%
VXX170929C000480002017-09-25 4:14PM EDT48.000.120.120.14-0.10-45.45%6423,01795.70%
VXX170929C000485002017-09-25 3:58PM EDT48.500.120.110.13-0.11-47.83%18529198.83%
VXX170929C000490002017-09-25 3:45PM EDT49.000.120.100.12-0.09-42.86%553,807101.95%
VXX170929C000495002017-09-25 11:22AM EDT49.500.250.090.11+0.08+47.06%137231104.69%
VXX170929C000500002017-09-25 3:48PM EDT50.000.100.090.10-0.09-47.37%2,9522,630107.81%
VXX170929C000505002017-09-25 4:04PM EDT50.500.090.070.09-0.06-40.00%44292108.59%
VXX170929C000510002017-09-25 2:38PM EDT51.000.150.070.090.00-78174112.89%
VXX170929C000515002017-09-25 3:54PM EDT51.500.070.060.07-0.06-46.15%119157112.89%
VXX170929C000520002017-09-25 2:21PM EDT52.000.110.050.07-0.01-8.33%87759115.23%
VXX170929C000525002017-09-25 11:53AM EDT52.500.160.050.07+0.04+33.33%175119.14%
VXX170929C000530002017-09-25 12:23PM EDT53.000.150.050.07+0.03+25.00%159354122.66%
VXX170929C000535002017-09-25 12:20PM EDT53.500.150.040.06+0.05+50.00%22380123.44%
VXX170929C000540002017-09-25 2:12PM EDT54.000.090.040.06-0.01-10.00%74303126.56%
VXX170929C000545002017-09-25 3:45PM EDT54.500.050.040.05-0.04-44.44%2749,272128.13%
VXX170929C000550002017-09-25 4:03PM EDT55.000.050.030.05-0.04-44.44%2211,725129.69%
VXX170929C000555002017-09-25 3:35PM EDT55.500.050.030.05-0.03-37.50%174137132.81%
VXX170929C000560002017-09-25 4:00PM EDT56.000.040.030.05-0.05-55.56%1796,521135.94%
VXX170929C000565002017-09-21 2:22PM EDT56.500.070.070.100.00-330562157.03%
VXX170929C000570002017-09-25 3:14PM EDT57.000.050.030.04-0.02-28.57%352,591140.63%
VXX170929C000575002017-09-25 3:15PM EDT57.500.040.020.04-0.04-50.00%3462140.63%
VXX170929C000580002017-09-25 1:32PM EDT58.000.060.020.04-0.01-14.29%8277143.75%
VXX170929C000585002017-09-25 9:53AM EDT58.500.040.020.04-0.06-60.00%3687146.88%
VXX170929C000590002017-09-22 2:35PM EDT59.000.070.050.08-0.02-22.22%10144167.19%
VXX170929C000595002017-09-22 12:07PM EDT59.500.050.050.09-0.09-64.29%3252171.88%
VXX170929C000600002017-09-25 12:34PM EDT60.000.060.020.03+0.01+20.00%1921,979151.56%
VXX170929C000605002017-09-25 10:27AM EDT60.500.020.020.03-0.03-60.00%100111154.69%
VXX170929C000610002017-09-25 10:27AM EDT61.000.020.020.03-0.03-60.00%47561157.81%
VXX170929C000615002017-09-25 10:53AM EDT61.500.020.020.03-0.02-50.00%163538160.94%
VXX170929C000620002017-09-22 9:46AM EDT62.000.060.040.060.00-14205178.91%
VXX170929C000625002017-09-21 12:40PM EDT62.500.040.030.060.00-3081178.91%
VXX170929C000630002017-09-20 10:31AM EDT63.000.060.030.060.00-822182.03%
VXX170929C000635002017-09-19 10:42AM EDT63.500.060.030.060.00-125117184.38%
VXX170929C000640002017-09-22 9:35AM EDT64.000.050.030.06+0.01+25.00%15113187.50%
VXX170929C000645002017-09-22 11:57PM EDT64.500.050.030.060.00-1086190.63%
VXX170929C000650002017-09-25 1:00PM EDT65.000.030.010.03-0.02-40.00%2485,438175.00%
VXX170929C000655002017-09-25 10:46AM EDT65.500.020.010.03-0.01-33.33%30151178.13%
VXX170929C000660002017-09-22 1:29PM EDT66.000.030.020.07-0.01-25.00%11775198.44%
VXX170929C000665002017-09-18 1:15PM EDT66.500.070.020.070.00-22118201.56%
VXX170929C000670002017-09-18 4:07PM EDT67.000.050.030.070.00-1028207.03%
VXX170929C000675002017-09-25 9:55AM EDT67.500.020.010.03-0.01-33.33%2108187.50%
VXX170929C000680002017-09-25 11:26AM EDT68.000.040.010.03+0.01+33.33%5032189.06%
VXX170929C000685002017-09-22 1:00PM EDT68.500.020.020.06-0.02-50.00%4530208.59%
VXX170929C000690002017-09-22 11:31AM EDT69.000.030.020.06-0.02-40.00%1081210.94%
VXX170929C000695002017-09-21 3:33PM EDT69.500.030.030.060.00-2537217.19%
VXX170929C000700002017-09-25 11:17AM EDT70.000.040.010.03+0.01+33.33%102,632198.44%
VXX170929C000705002017-09-12 1:56PM EDT70.500.130.050.090.00-200200235.16%
VXX170929C000710002017-09-15 11:56PM EDT71.000.130.050.090.00-340320237.50%
VXX170929C000715002017-09-22 11:57PM EDT71.500.030.020.060.00-100223.44%
VXX170929C000720002017-09-25 11:02AM EDT72.000.020.010.03-0.02-50.00%71394207.81%
VXX170929C000725002017-09-25 1:57PM EDT72.500.020.000.02-0.01-33.33%414193.75%
VXX170929C000730002017-09-14 2:41PM EDT73.000.100.050.080.00-629245.31%
VXX170929C000735002017-09-25 1:50PM EDT73.500.020.010.02-0.01-33.33%15169209.38%
VXX170929C000740002017-09-25 1:55PM EDT74.000.020.010.02+0.01+100.00%365209.38%
VXX170929C000745002017-09-25 1:57PM EDT74.500.020.010.02-0.01-33.33%20207212.50%
VXX170929C000750002017-09-22 2:37PM EDT75.000.020.010.06-0.03-60.00%3928235.94%
VXX170929C000755002017-09-22 10:12AM EDT75.500.020.020.06-0.30-93.75%1020242.19%
VXX170929C000760002017-09-22 2:37PM EDT76.000.020.010.06-0.02-50.00%331240.63%
VXX170929C000765002017-09-22 3:55PM EDT76.500.030.010.060.00-9397242.19%
VXX170929C000770002017-09-22 2:37PM EDT77.000.020.020.06-0.25-92.59%3911248.44%
VXX170929C000775002017-09-19 11:14AM EDT77.500.030.010.030.00-1010231.25%
VXX170929C000780002017-09-20 4:07PM EDT78.000.030.010.060.00-23161248.44%
VXX170929C000785002017-09-15 11:56PM EDT78.500.070.030.070.00-484262.50%
VXX170929C000790002017-09-22 9:55AM EDT79.000.020.020.05-0.05-71.43%10132253.13%
VXX170929C000795002017-09-22 11:57PM EDT79.500.020.010.050.00-1818250.00%
VXX170929C000800002017-09-20 10:11AM EDT80.000.020.010.050.00-1002,757253.13%
VXX170929C000810002017-09-08 11:48PM EDT81.000.280.160.270.00-1010336.33%
VXX170929C000820002017-09-22 11:57PM EDT82.000.020.000.050.00-100256.25%
VXX170929C000830002017-09-15 11:51AM EDT83.000.050.030.070.00-5025281.25%
VXX170929C000840002017-09-14 3:29PM EDT84.000.060.030.060.00-2195281.25%
VXX170929C000850002017-09-22 9:36AM EDT85.000.020.000.04-0.13-86.67%109259.38%
VXX170929C000860002017-09-01 11:47PM EDT86.000.200.140.200.00-1212346.09%
VXX170929C000875002017-09-01 11:47PM EDT87.500.700.130.190.00-66349.61%
VXX170929C000885002017-09-20 3:47PM EDT88.500.020.000.030.00-511265.63%
VXX170929C000900002017-09-22 2:37PM EDT90.000.010.010.03-0.02-66.67%6387278.13%
VXX170929C000905002017-09-22 11:57PM EDT90.500.010.000.030.00-100271.88%
VXX170929C000910002017-09-22 11:57PM EDT91.000.010.000.030.00-100275.00%
VXX170929C000915002017-09-22 2:37PM EDT91.500.010.000.03-0.11-91.67%4440275.00%
VXX170929C000925002017-09-19 10:17AM EDT92.500.020.000.030.00-488488278.13%
VXX170929C000930002017-09-25 12:16PM EDT93.000.010.000.01-0.01-50.00%36126250.00%
VXX170929C000935002017-09-25 11:08AM EDT93.500.010.000.01-0.01-50.00%1121256.25%
VXX170929C000940002017-09-22 11:57PM EDT94.000.010.000.030.00-2884281.25%
VXX170929C000945002017-09-25 10:20PM EDT94.500.010.000.010.00-110256.25%
VXX170929C000950002017-09-21 1:21PM EDT95.000.010.000.030.00-1,2008,400287.50%
VXX170929C000960002017-09-22 11:57PM EDT96.000.010.000.030.00-100287.50%
VXX170929C000965002017-09-22 11:57PM EDT96.500.010.000.030.00-49120290.63%
VXX170929C000970002017-09-22 3:52PM EDT97.000.010.000.030.00-13628293.75%
VXX170929C000975002017-09-11 9:38AM EDT97.500.030.000.060.00-1143315.63%
VXX170929C000980002017-09-22 9:47AM EDT98.000.010.000.020.00-4493284.38%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170929P000085002017-08-18 11:55PM EDT8.500.020.000.020.00-10550.00%
VXX170929P000090002017-08-22 2:35PM EDT9.000.000.000.000.00-232950.00%
VXX170929P000095002017-08-21 3:10PM EDT9.500.000.000.000.00-1121150.00%
VXX170929P000100002017-08-22 9:43AM EDT10.000.000.000.000.00-101,43250.00%
VXX170929P000105002017-08-22 3:42PM EDT10.500.000.000.000.00-40666850.00%
VXX170929P000110002017-08-22 4:14PM EDT11.000.000.000.000.00-8361250.00%
VXX170929P000115002017-08-22 3:42PM EDT11.500.000.000.000.00-2821,00050.00%
VXX170929P000120002017-08-22 3:53PM EDT12.000.010.000.000.00-4753,34350.00%
VXX170929P000125002017-08-22 3:59PM EDT12.500.010.000.000.00-30064650.00%
VXX170929P000130002017-08-22 3:33PM EDT13.000.010.000.000.00-9441750.00%
VXX170929P000135002017-08-22 1:57PM EDT13.500.020.000.000.00-28567650.00%
VXX170929P000140002017-08-22 1:01PM EDT14.000.020.000.000.00-5325650.00%
VXX170929P000145002017-08-22 1:36PM EDT14.500.030.000.000.00-8316950.00%
VXX170929P000150002017-08-22 3:58PM EDT15.000.030.000.000.00-66550.00%
VXX170929P000155002017-08-17 4:11PM EDT15.500.030.000.000.00-103050.00%
VXX170929P000160002017-08-11 5:05PM EDT16.000.030.000.000.00-9950.00%
VXX170929P000165002017-08-17 3:24PM EDT16.500.040.000.000.00-12350.00%
VXX170929P000170002017-08-18 11:55PM EDT17.000.040.000.000.00-151550.00%
VXX170929P000180002017-08-18 11:55PM EDT18.000.050.000.000.00-616150.00%
VXX170929P000190002017-08-25 11:45PM EDT19.000.060.000.000.00-5550.00%
VXX170929P000200002017-08-25 11:45PM EDT20.000.070.000.050.00-1313290.63%
VXX170929P000220002017-08-18 11:55PM EDT22.000.090.000.050.00-11256.25%
VXX170929P000300002017-09-01 11:48PM EDT30.000.020.000.020.00-1010123.44%
VXX170929P000320002017-09-08 11:49PM EDT32.000.020.000.020.00-314314100.00%
VXX170929P000350002017-09-18 3:39PM EDT35.000.010.000.010.00-4662.50%
VXX170929P000355002017-09-22 11:58PM EDT35.500.120.000.010.00-1059.38%
VXX170929P000360002017-09-19 12:06PM EDT36.000.010.000.010.00-2653.13%
VXX170929P000365002017-09-01 11:48PM EDT36.500.060.000.040.00-2258.59%
VXX170929P000370002017-09-22 12:05PM EDT37.000.010.000.01-0.01-50.00%20035848.44%
VXX170929P000375002017-09-25 10:09AM EDT37.500.380.000.01+0.36+1,800.00%1039942.97%
VXX170929P000380002017-09-25 12:43PM EDT38.000.020.000.02-0.01-33.33%7252,31442.19%
VXX170929P000385002017-09-25 3:58PM EDT38.500.020.020.04-0.03-60.00%9035,42841.80%
VXX170929P000390002017-09-25 3:56PM EDT39.000.080.070.10-0.07-46.67%3,1451,51044.53%
VXX170929P000395002017-09-25 4:07PM EDT39.500.170.160.17-0.07-29.17%2,8242,12244.34%
VXX170929P000400002017-09-25 4:03PM EDT40.000.290.310.35-0.14-32.56%4,8506,08149.61%
VXX170929P000405002017-09-25 4:03PM EDT40.500.510.530.58-0.17-25.00%1,8933,24152.44%
VXX170929P000410002017-09-25 4:11PM EDT41.000.800.800.84-0.13-13.98%5,7233,68955.76%
VXX170929P000415002017-09-25 4:00PM EDT41.501.071.121.15-0.20-15.75%2,2766,42059.38%
VXX170929P000420002017-09-25 4:14PM EDT42.001.481.471.50-0.13-8.07%3,2151,48562.89%
VXX170929P000425002017-09-25 3:52PM EDT42.501.811.861.94-0.30-14.22%7753,40768.56%
VXX170929P000430002017-09-25 3:14PM EDT43.001.852.282.36-0.68-26.88%28912,47573.24%
VXX170929P000435002017-09-25 3:53PM EDT43.502.652.662.74-0.28-9.56%5501,40074.02%
VXX170929P000440002017-09-25 3:39PM EDT44.002.823.053.25-0.58-17.06%3934,31178.52%
VXX170929P000445002017-09-25 12:12PM EDT44.502.913.503.70-0.70-19.39%6244382.13%
VXX170929P000450002017-09-25 3:24PM EDT45.003.653.954.20-0.65-15.12%1302,92487.21%
VXX170929P000455002017-09-22 9:48AM EDT45.504.294.454.65-0.60-12.27%127891.80%
VXX170929P000460002017-09-25 12:14PM EDT46.004.144.905.15-1.06-20.38%76,09495.90%
VXX170929P000465002017-09-25 12:27PM EDT46.504.855.405.65-0.70-12.61%8279102.15%
VXX170929P000470002017-09-25 11:45AM EDT47.005.415.856.10-0.76-12.32%211,281102.93%
VXX170929P000475002017-09-22 2:57PM EDT47.506.636.306.50-0.12-1.78%208199.41%
VXX170929P000480002017-09-25 11:12AM EDT48.006.336.857.05-0.82-11.47%6836111.33%
VXX170929P000485002017-09-20 10:46AM EDT48.507.647.307.500.00-180110.16%
VXX170929P000490002017-09-22 3:11PM EDT49.007.987.757.95+3.26+69.07%1283107.42%
VXX170929P000495002017-09-21 3:03PM EDT49.508.748.258.500.00-1054116.41%
VXX170929P000500002017-09-25 1:05PM EDT50.009.908.759.05+0.75+8.20%187125.00%
VXX170929P000505002017-09-21 2:35PM EDT50.509.659.209.450.00-1289116.80%
VXX170929P000510002017-09-20 11:48AM EDT51.0010.079.709.950.00-1033121.09%
VXX170929P000515002017-09-08 11:49PM EDT51.505.805.255.600.00-30300.00%
VXX170929P000520002017-09-22 2:53PM EDT52.0010.9010.7010.900.00-1226123.83%
VXX170929P000525002017-09-08 11:49PM EDT52.505.956.056.350.00-20710.00%
VXX170929P000530002017-09-22 12:25PM EDT53.0011.9011.6511.90+0.80+7.21%262124.61%
VXX170929P000535002017-09-05 12:22PM EDT53.507.106.857.200.00-101250.00%
VXX170929P000540002017-09-22 9:59AM EDT54.0012.4612.6512.90+5.36+75.49%642132.03%
VXX170929P000545002017-09-08 11:49PM EDT54.508.157.708.050.00-13140.00%
VXX170929P000550002017-09-25 12:23PM EDT55.0012.7513.7514.00+4.45+53.61%137164.84%
VXX170929P000555002017-09-21 2:39PM EDT55.5014.5814.1014.400.00-116132.81%
VXX170929P000560002017-09-12 10:28AM EDT56.0011.4512.2514.000.00-1220.00%
VXX170929P000565002017-09-08 11:49PM EDT56.509.459.409.700.00-2000.00%
VXX170929P000570002017-09-22 11:58PM EDT57.0016.2015.6015.900.00-1212142.97%
VXX170929P000575002017-09-08 11:49PM EDT57.5010.3010.3010.700.00-1000.00%
VXX170929P000585002017-09-22 11:58PM EDT58.5017.2517.1017.350.00-40134.38%
VXX170929P000600002017-09-25 12:16PM EDT60.0017.8018.7519.00-1.15-6.07%354202.73%
VXX170929P000615002017-09-22 11:58PM EDT61.5020.3020.0520.350.00-11207.03%
VXX170929P000620002017-09-15 11:57PM EDT62.0017.6417.5020.800.00-1010195.31%
VXX170929P000625002017-09-22 3:59PM EDT62.5021.3521.0521.30+4.75+28.61%9191198.44%
VXX170929P000640002017-09-18 9:46AM EDT64.0022.2022.5522.850.00-37223.05%
VXX170929P000650002017-09-22 11:58PM EDT65.0023.3423.6023.850.00-10168.75%
VXX170929P000700002017-09-15 10:09AM EDT70.0026.7924.8529.15+4.20+18.59%88320.31%
VXX170929P000800002017-09-25 1:40PM EDT80.0038.2538.7039.00+2.65+7.44%1616309.38%