U.S. Markets close in 1 hr 30 mins

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.15+1.40 (+11.91%)
As of 2:30PM EDT. Market open.
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 EDT8.005.555.256.450.00-10385.55%
VXX170825C000085002017-08-11 5:05PM EDT8.504.675.105.450.00-40335.94%
VXX170825C000090002017-08-11 9:44AM EDT9.004.204.604.85-0.03-0.71%1449294.53%
VXX170825C000095002017-08-11 11:25AM EDT9.503.734.104.35+2.06+123.35%2526266.02%
VXX170825C000100002017-08-17 2:07PM EDT10.003.052.963.10+1.36+80.47%261850.00%
VXX170825C000105002017-08-17 1:21PM EDT10.502.502.482.60+1.21+93.80%631,0760.00%
VXX170825C000110002017-08-17 2:07PM EDT11.002.062.052.11+1.22+145.24%45614,0710.00%
VXX170825C000115002017-08-17 1:52PM EDT11.501.691.561.65+1.12+196.49%1,76613,59125.00%
VXX170825C000120002017-08-17 2:14PM EDT12.001.251.241.25+0.85+212.50%14,62722,08958.20%
VXX170825C000125002017-08-17 2:09PM EDT12.500.920.920.94+0.64+228.57%4,1549,23867.77%
VXX170825C000130002017-08-17 2:13PM EDT13.000.740.710.73+0.52+236.36%8,5009,22278.52%
VXX170825C000135002017-08-17 2:08PM EDT13.500.560.530.55+0.40+250.00%3,6874,55383.98%
VXX170825C000140002017-08-17 2:10PM EDT14.000.410.400.42+0.28+215.38%3,2714,54889.45%
VXX170825C000145002017-08-17 1:52PM EDT14.500.360.330.35+0.27+300.00%6415,89198.44%
VXX170825C000150002017-08-17 2:13PM EDT15.000.260.260.28+0.18+225.00%1,38729,254103.52%
VXX170825C000155002017-08-17 2:10PM EDT15.500.200.210.22+0.14+233.33%1,27611,396108.20%
VXX170825C000160002017-08-17 2:02PM EDT16.000.180.170.19+0.13+260.00%1,4567,930114.06%
VXX170825C000165002017-08-17 1:43PM EDT16.500.170.140.16+0.13+325.00%1,3443,573119.14%
VXX170825C000170002017-08-17 1:59PM EDT17.000.130.110.13+0.08+160.00%8823,243122.27%
VXX170825C000175002017-08-17 1:41PM EDT17.500.110.100.12+0.08+266.67%50210,437128.91%
VXX170825C000180002017-08-17 1:45PM EDT18.000.110.090.10+0.08+266.67%62317,179133.59%
VXX170825C000185002017-08-17 1:45PM EDT18.500.100.070.09+0.08+400.00%96236136.72%
VXX170825C000190002017-08-17 1:01PM EDT19.000.080.060.08+0.06+300.00%821518141.41%
VXX170825C000195002017-08-17 1:44PM EDT19.500.080.050.07+0.06+300.00%386,784144.53%
VXX170825C000200002017-08-17 1:31PM EDT20.000.070.050.06+0.05+250.00%15312,618149.22%
VXX170825C000205002017-08-17 12:55PM EDT20.500.070.040.06+0.05+250.00%524759153.13%
VXX170825C000210002017-08-17 1:41PM EDT21.000.050.040.05+0.02+66.67%629775157.03%
VXX170825C000215002017-08-17 1:35PM EDT21.500.050.030.05+0.02+66.67%1,8481,131159.38%
VXX170825C000220002017-08-17 12:55PM EDT22.000.030.030.04+0.02+200.00%1,450778162.50%
VXX170825C000225002017-08-17 1:10PM EDT22.500.040.020.04+0.03+300.00%10494164.06%
VXX170825C000230002017-08-16 9:56AM EDT23.000.010.020.040.00-400537170.31%
VXX170825C000240002017-08-14 11:48AM EDT24.000.020.010.030.00-249901170.31%
VXX170825C000245002017-08-14 11:05AM EDT24.500.020.010.030.00-41461175.00%
VXX170825C000250002017-08-17 10:18AM EDT25.000.010.010.030.00-71,951179.69%
VXX170825C000255002017-08-17 2:09PM EDT25.500.030.010.030.00-19184.38%
VXX170825C000260002017-08-17 2:09PM EDT26.000.010.010.030.00-474189.06%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170825P000080002017-08-17 2:10PM EDT8.000.010.000.010.00-1010131.25%
VXX170825P000085002017-07-21 11:49PM EDT8.500.010.000.010.00-22112.50%
VXX170825P000090002017-08-01 3:45PM EDT9.000.010.000.010.00-3152100.00%
VXX170825P000095002017-08-10 3:59PM EDT9.500.010.000.010.00-3575287.50%
VXX170825P000100002017-08-17 10:28AM EDT10.000.010.000.010.00-103,56975.00%
VXX170825P000105002017-08-17 1:28PM EDT10.500.020.010.020.00-1,2128,89975.00%
VXX170825P000110002017-08-17 2:13PM EDT11.000.030.030.04-0.08-72.73%4,92622,44972.66%
VXX170825P000115002017-08-17 2:11PM EDT11.500.090.080.09-0.23-71.88%17,46010,63373.44%
VXX170825P000120002017-08-17 2:07PM EDT12.000.210.210.22-0.43-67.19%9,08415,42580.08%
VXX170825P000125002017-08-17 2:11PM EDT12.500.420.400.41-0.63-60.00%5,5646,42284.77%
VXX170825P000130002017-08-17 2:12PM EDT13.000.670.660.68-0.77-53.47%1,7234,70090.63%
VXX170825P000135002017-08-17 2:05PM EDT13.501.010.991.02-0.82-44.81%2262,48598.05%
VXX170825P000140002017-08-17 2:01PM EDT14.001.441.361.39-1.02-41.46%1,2142,100104.30%
VXX170825P000145002017-08-17 1:28PM EDT14.501.831.771.80-0.98-34.88%371,011111.33%
VXX170825P000150002017-08-17 1:37PM EDT15.002.342.212.25-0.99-29.73%160184120.31%
VXX170825P000155002017-08-17 1:53PM EDT15.502.662.672.72+0.10+3.91%152131129.88%
VXX170825P000160002017-08-17 1:54PM EDT16.003.153.103.20-1.15-26.74%211126135.94%
VXX170825P000165002017-08-11 2:33PM EDT16.503.403.153.35-0.60-15.00%505150.00%
VXX170825P000170002017-08-17 1:54PM EDT17.004.104.004.20+0.35+9.33%7526150.78%
VXX170825P000175002017-08-14 2:24PM EDT17.505.474.504.600.00-7062151.17%
VXX170825P000180002017-08-14 2:05PM EDT18.005.895.005.150.00-612166.80%
VXX170825P000200002017-08-17 11:57AM EDT20.007.556.957.10-0.68-8.26%13190.23%
VXX170825P000250002017-08-16 9:43AM EDT25.0013.1311.9012.050.00-111241.41%