U.S. Markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.30-0.36 (-2.64%)
At close: 4:00PM EDT
People also watch
XIVUVXY^VIXTVIXTZA
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170825C000080002017-08-11 5:05PM EDT8.005.555.256.450.00-10434.38%
VXX170825C000085002017-08-11 5:05PM EDT8.504.675.105.450.00-40374.61%
VXX170825C000090002017-08-11 9:44AM EDT9.004.204.604.85-0.03-0.71%1449325.78%
VXX170825C000095002017-08-11 11:25AM EDT9.503.734.104.35+2.06+123.35%2526293.75%
VXX170825C000100002017-08-18 4:08PM EDT10.003.253.253.50-0.40-10.96%20225153.91%
VXX170825C000105002017-08-18 11:02AM EDT10.502.962.682.99-0.04-1.33%161,079111.72%
VXX170825C000110002017-08-18 4:08PM EDT11.002.202.222.48-0.55-20.00%1,73714,127101.56%
VXX170825C000115002017-08-18 4:14PM EDT11.501.901.801.97-0.28-12.84%61613,39094.53%
VXX170825C000120002017-08-18 4:14PM EDT12.001.551.391.54-0.22-12.43%3,51923,84993.75%
VXX170825C000125002017-08-18 4:07PM EDT12.501.001.081.16-0.30-23.08%10,16612,45297.27%
VXX170825C000130002017-08-18 4:12PM EDT13.000.840.790.88-0.24-22.22%12,4827,483100.39%
VXX170825C000135002017-08-18 4:14PM EDT13.500.670.600.66-0.09-11.84%11,3784,937105.86%
VXX170825C000140002017-08-18 4:13PM EDT14.000.520.460.52-0.09-14.75%11,2706,221113.48%
VXX170825C000145002017-08-18 4:09PM EDT14.500.360.360.41-0.17-32.08%6,1285,999120.31%
VXX170825C000150002017-08-18 4:13PM EDT15.000.310.280.33-0.11-26.19%9,83629,854126.56%
VXX170825C000155002017-08-18 4:12PM EDT15.500.240.220.26-0.13-35.14%4,18212,367131.64%
VXX170825C000160002017-08-18 4:13PM EDT16.000.200.180.23-0.08-28.57%8,4208,824139.84%
VXX170825C000165002017-08-18 4:08PM EDT16.500.150.140.19-0.09-37.50%3,5363,766144.53%
VXX170825C000170002017-08-18 4:11PM EDT17.000.130.120.17-0.07-35.00%1,1354,042151.95%
VXX170825C000175002017-08-18 4:13PM EDT17.500.120.100.15-0.04-25.00%3,07711,198157.81%
VXX170825C000180002017-08-18 4:00PM EDT18.000.110.090.13-0.01-8.33%19,55217,341164.06%
VXX170825C000185002017-08-18 1:30PM EDT18.500.090.070.09-0.01-10.00%569324163.28%
VXX170825C000190002017-08-18 1:08PM EDT19.000.040.070.09-0.06-60.00%4171,369172.66%
VXX170825C000195002017-08-18 4:13PM EDT19.500.070.060.09-0.01-12.50%1,7046,802179.69%
VXX170825C000200002017-08-18 4:13PM EDT20.000.060.050.09-0.01-14.29%2,66912,784186.72%
VXX170825C000205002017-08-17 4:14PM EDT20.500.060.040.080.00-7741,303189.06%
VXX170825C000210002017-08-18 3:42PM EDT21.000.060.040.080.00-2551,370197.66%
VXX170825C000215002017-08-18 3:50PM EDT21.500.050.030.07-0.01-16.67%7232,592199.22%
VXX170825C000220002017-08-18 4:11PM EDT22.000.040.030.05-0.01-20.00%1,0442,410199.22%
VXX170825C000225002017-08-18 3:52PM EDT22.500.040.030.05-0.01-20.00%295844206.25%
VXX170825C000230002017-08-18 4:06PM EDT23.000.030.030.04+0.02+200.00%302537209.38%
VXX170825C000240002017-08-18 9:55AM EDT24.000.030.030.04+0.01+50.00%16901221.88%
VXX170825C000245002017-08-18 2:06PM EDT24.500.030.030.050.00-263987232.81%
VXX170825C000250002017-08-18 4:08PM EDT25.000.040.020.05+0.01+33.33%9791,946234.38%
VXX170825C000255002017-08-18 11:55PM EDT25.500.030.020.050.00-10037240.63%
VXX170825C000260002017-08-18 11:55PM EDT26.000.020.020.050.00-8877246.88%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170825P000080002017-08-18 11:55PM EDT8.000.010.000.010.00-1010162.50%
VXX170825P000085002017-07-21 11:49PM EDT8.500.010.000.010.00-22143.75%
VXX170825P000090002017-08-01 3:45PM EDT9.000.010.000.010.00-3152125.00%
VXX170825P000095002017-08-10 3:59PM EDT9.500.010.000.010.00-35752112.50%
VXX170825P000100002017-08-18 10:58AM EDT10.000.010.000.010.00-203,59193.75%
VXX170825P000105002017-08-18 3:45PM EDT10.500.010.000.01-0.01-50.00%1,0489,39281.25%
VXX170825P000110002017-08-18 4:10PM EDT11.000.020.010.02-0.02-50.00%2,47221,54079.69%
VXX170825P000115002017-08-18 4:13PM EDT11.500.040.030.05-0.05-55.56%7,14823,17878.13%
VXX170825P000120002017-08-18 4:14PM EDT12.000.120.110.13-0.08-40.00%15,03023,97183.20%
VXX170825P000125002017-08-18 4:14PM EDT12.500.270.250.29-0.08-22.86%15,38714,67788.67%
VXX170825P000130002017-08-18 4:13PM EDT13.000.480.460.53-0.03-5.88%15,9267,39094.14%
VXX170825P000135002017-08-18 4:13PM EDT13.500.750.740.83-0.04-5.06%6,5324,98199.22%
VXX170825P000140002017-08-18 4:13PM EDT14.001.121.101.17-0.03-2.61%1,3323,029105.08%
VXX170825P000145002017-08-18 3:45PM EDT14.501.631.471.59+0.20+13.99%3671,061111.13%
VXX170825P000150002017-08-18 3:53PM EDT15.001.991.902.03+0.22+12.43%364334119.14%
VXX170825P000155002017-08-18 3:59PM EDT15.502.422.332.49+0.20+9.01%899279125.39%
VXX170825P000160002017-08-18 3:34PM EDT16.002.822.763.10+0.15+5.62%385329145.31%
VXX170825P000165002017-08-18 4:14PM EDT16.503.253.253.45-0.15-4.41%18486140.63%
VXX170825P000170002017-08-18 3:57PM EDT17.003.803.703.90-0.15-3.80%333239138.28%
VXX170825P000175002017-08-18 3:43PM EDT17.504.354.204.40-1.12-20.48%12862150.00%
VXX170825P000180002017-08-18 3:52PM EDT18.004.784.655.00-0.07-1.44%5347169.53%
VXX170825P000185002017-08-18 11:55PM EDT18.505.005.105.400.00-1010148.44%
VXX170825P000190002017-08-18 11:55PM EDT19.005.555.606.000.00-5551181.25%
VXX170825P000200002017-08-18 4:00PM EDT20.006.756.607.00-0.80-10.60%273200.78%
VXX170825P000205002017-08-18 11:55PM EDT20.507.607.057.450.00-3410183.59%
VXX170825P000210002017-08-18 11:55PM EDT21.008.107.558.000.00-130206.25%
VXX170825P000250002017-08-16 9:43AM EDT25.0013.1311.5012.000.00-111246.88%