U.S. Markets open in 4 hrs 38 mins

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.07+0.16 (+0.39%)
At close: 4:00PM EDT

41.16 +0.18 (0.44%)
Pre-Market: 4:31AM EDT

People also watch
XIVUVXYTVIX^VIXTZA
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170922C000060002017-08-09 12:05PM EDT6.000.050.000.000.00-130.00%
VXX170922C000070002017-08-07 5:31PM EDT7.000.040.000.000.00-110.00%
VXX170922C000085002017-08-07 5:31PM EDT8.500.020.000.000.00-12120.00%
VXX170922C000090002017-08-17 2:40PM EDT9.000.040.000.000.00-120.00%
VXX170922C000095002017-08-14 2:57PM EDT9.500.020.000.000.00-1001000.00%
VXX170922C000100002017-08-22 1:13PM EDT10.000.020.000.000.00-91780.00%
VXX170922C000105002017-08-22 4:13PM EDT10.500.010.000.000.00-73280.00%
VXX170922C000110002017-08-22 3:08PM EDT11.000.010.000.000.00-4533,4680.00%
VXX170922C000115002017-08-22 3:35PM EDT11.500.010.000.000.00-255390.00%
VXX170922C000120002017-08-22 4:13PM EDT12.000.000.000.000.00-5773,3060.00%
VXX170922C000125002017-08-22 4:13PM EDT12.500.000.000.000.00-1461,9250.00%
VXX170922C000130002017-08-22 4:13PM EDT13.000.000.000.000.00-4819340.00%
VXX170922C000135002017-08-22 3:45PM EDT13.500.000.000.000.00-1301,1430.00%
VXX170922C000140002017-08-22 3:39PM EDT14.000.000.000.000.00-1,1751,3930.00%
VXX170922C000145002017-08-22 3:59PM EDT14.500.000.000.000.00-1,5681,4570.00%
VXX170922C000150002017-08-22 3:03PM EDT15.000.000.000.000.00-3522,5670.00%
VXX170922C000155002017-08-22 4:12PM EDT15.500.000.000.000.00-3119760.00%
VXX170922C000160002017-08-22 2:28PM EDT16.000.000.000.000.00-631,4630.00%
VXX170922C000170002017-08-22 4:14PM EDT17.000.000.000.000.00-2848590.00%
VXX170922C000180002017-08-22 3:29PM EDT18.000.000.000.000.00-116180.00%
VXX170922C000190002017-08-22 9:34AM EDT19.000.000.000.000.00-28730.00%
VXX170922C000200002017-09-21 4:26AM EDT20.0020.830.000.000.00-200.00%
VXX170922C000210002017-08-22 10:30AM EDT21.000.000.000.000.00-16860.00%
VXX170922C000220002017-08-22 1:34PM EDT22.000.000.000.000.00-11780.00%
VXX170922C000230002017-08-22 1:32PM EDT23.000.000.000.000.00-15550.00%
VXX170922C000250002017-08-22 3:32PM EDT25.000.000.000.000.00-5201,1630.00%
VXX170922C000260001969-12-31 8:00PM EDT26.000.000.190.240.00-0150.00%
VXX170922C000270002017-09-21 4:26AM EDT27.0014.000.000.000.00-1600.00%
VXX170922C000275002017-09-21 4:26AM EDT27.5013.6513.2513.550.00-110.00%
VXX170922C000280002017-09-21 4:26AM EDT28.0013.000.000.000.00-100.00%
VXX170922C000335002017-09-21 4:26AM EDT33.507.407.257.500.00-100.00%
VXX170922C000370002017-09-21 4:26AM EDT37.004.000.000.000.00-100.00%
VXX170922C000375002017-09-21 4:26AM EDT37.503.800.000.000.00-1300.00%
VXX170922C000380002017-09-11 11:04AM EDT38.008.214.455.050.00-101254.49%
VXX170922C000385002017-09-21 4:26AM EDT38.502.630.000.000.00-200.00%
VXX170922C000390002017-09-20 4:14PM EDT39.001.800.000.000.00-15000.00%
VXX170922C000395002017-09-21 4:26AM EDT39.501.770.000.000.00-14900.00%
VXX170922C000400002017-09-20 4:13PM EDT40.001.060.000.000.00-8,10500.00%
VXX170922C000405002017-09-20 3:56PM EDT40.500.810.000.000.00-56500.00%
VXX170922C000410002017-09-20 4:14PM EDT41.000.510.000.000.00-3,53500.00%
VXX170922C000415002017-09-20 4:12PM EDT41.500.420.000.000.00-7,25506.25%
VXX170922C000420002017-09-20 4:13PM EDT42.000.280.000.000.00-3,809012.50%
VXX170922C000425002017-09-20 4:03PM EDT42.500.230.000.000.00-1,824012.50%
VXX170922C000430002017-09-20 4:14PM EDT43.000.110.000.000.00-5,311012.50%
VXX170922C000435002017-09-20 4:04PM EDT43.500.150.000.000.00-3,330025.00%
VXX170922C000440002017-09-20 4:13PM EDT44.000.120.000.000.00-3,165025.00%
VXX170922C000445002017-09-20 4:14PM EDT44.500.080.000.000.00-692025.00%
VXX170922C000450002017-09-20 3:57PM EDT45.000.090.000.000.00-2,622025.00%
VXX170922C000455002017-09-20 3:37PM EDT45.500.070.000.000.00-841025.00%
VXX170922C000460002017-09-20 3:54PM EDT46.000.060.000.000.00-2,020050.00%
VXX170922C000465002017-09-20 4:14PM EDT46.500.070.000.000.00-210050.00%
VXX170922C000470002017-09-20 4:14PM EDT47.000.060.000.000.00-263050.00%
VXX170922C000475002017-09-20 3:21PM EDT47.500.050.000.000.00-215050.00%
VXX170922C000480002017-09-20 3:56PM EDT48.000.030.000.000.00-908050.00%
VXX170922C000485002017-09-20 4:05PM EDT48.500.040.000.000.00-618050.00%
VXX170922C000490002017-09-20 2:47PM EDT49.000.030.000.000.00-253050.00%
VXX170922C000495002017-09-20 2:36PM EDT49.500.060.000.000.00-26050.00%
VXX170922C000500002017-09-20 3:07PM EDT50.000.020.000.000.00-201050.00%
VXX170922C000505002017-09-20 11:45AM EDT50.500.030.000.000.00-85050.00%
VXX170922C000510002017-09-20 3:07PM EDT51.000.020.000.000.00-120050.00%
VXX170922C000515002017-09-20 4:02PM EDT51.500.020.000.000.00-141050.00%
VXX170922C000520002017-09-20 2:20PM EDT52.000.020.000.000.00-32050.00%
VXX170922C000525002017-09-19 3:54PM EDT52.500.040.010.080.00-1607164.06%
VXX170922C000530002017-09-20 4:14PM EDT53.000.020.000.000.00-53050.00%
VXX170922C000535002017-09-20 3:51PM EDT53.500.010.000.000.00-25050.00%
VXX170922C000540002017-09-20 4:13PM EDT54.000.010.000.000.00-34050.00%
VXX170922C000545002017-09-20 2:20PM EDT54.500.020.000.000.00-137050.00%
VXX170922C000550002017-09-20 3:51PM EDT55.000.010.000.000.00-18050.00%
VXX170922C000555002017-09-20 2:23PM EDT55.500.020.000.000.00-15050.00%
VXX170922C000560002017-09-20 3:46PM EDT56.000.020.000.000.00-8050.00%
VXX170922C000565002017-09-15 4:00PM EDT56.500.070.050.09-0.04-36.36%124205217.97%
VXX170922C000570002017-09-18 10:12AM EDT57.000.030.010.050.00-82,721196.88%
VXX170922C000575002017-09-18 10:12AM EDT57.500.020.010.050.00-81,414201.56%
VXX170922C000580002017-09-20 9:50AM EDT58.000.010.000.000.00-2050.00%
VXX170922C000585002017-09-15 4:12PM EDT58.500.060.040.05-0.07-53.85%48125221.88%
VXX170922C000590002017-09-19 2:32PM EDT59.000.020.000.050.00-50217209.38%
VXX170922C000595002017-09-20 2:01PM EDT59.500.010.000.000.00-100050.00%
VXX170922C000600002017-09-20 2:43PM EDT60.000.020.000.000.00-141050.00%
VXX170922C000605002017-09-20 3:10PM EDT60.500.020.000.000.00-3050.00%
VXX170922C000610002017-09-20 3:05PM EDT61.000.010.000.000.00-3050.00%
VXX170922C000615002017-09-13 1:52PM EDT61.500.060.020.070.00-1,3531,340248.44%
VXX170922C000620002017-09-15 3:23PM EDT62.000.030.020.07-0.04-57.14%60306251.56%
VXX170922C000625002017-09-18 10:12AM EDT62.500.010.000.080.00-33101251.56%
VXX170922C000630002017-09-15 2:32PM EDT63.000.030.020.07-0.02-40.00%9195260.94%
VXX170922C000635002017-09-15 11:56PM EDT63.500.050.020.070.00-110100264.06%
VXX170922C000640002017-09-13 12:58PM EDT64.000.040.020.070.00-105219268.75%
VXX170922C000645002017-09-14 11:42AM EDT64.500.050.020.060.00-5656268.75%
VXX170922C000650002017-09-20 9:42AM EDT65.000.010.000.000.00-1050.00%
VXX170922C000660002017-09-18 10:39AM EDT66.000.010.000.010.00-1,0001,156225.00%
VXX170922C000665002017-09-18 10:41AM EDT66.500.010.000.010.00-433484225.00%
VXX170922C000670002017-09-15 9:30AM EDT67.000.040.010.06-0.23-85.19%35156281.25%
VXX170922C000675002017-09-13 2:35PM EDT67.500.040.000.260.00-1034344.53%
VXX170922C000680002017-09-13 9:54AM EDT68.000.040.010.360.00-20122370.31%
VXX170922C000685002017-09-08 11:47PM EDT68.500.240.230.300.00-1078399.61%
VXX170922C000690002017-09-11 3:41PM EDT69.000.070.000.260.00-2149356.25%
VXX170922C000695002017-09-14 12:08PM EDT69.500.030.000.260.00-228400360.94%
VXX170922C000700002017-09-14 11:42AM EDT70.000.030.000.250.00-3926362.50%
VXX170922C000705002017-09-08 1:44PM EDT70.500.250.190.26-0.40-61.54%100636404.30%
VXX170922C000710002017-09-18 9:55AM EDT71.000.010.000.010.00-1208250.00%
VXX170922C000715002017-09-07 4:14PM EDT71.500.150.170.280.00-5268412.50%
VXX170922C000720002017-09-13 3:18PM EDT72.000.030.010.050.00-100117310.94%
VXX170922C000725002017-09-08 9:30AM EDT72.500.160.170.24-0.04-20.00%2012413.67%
VXX170922C000730002017-09-12 10:48AM EDT73.000.030.020.100.00-1015346.88%
VXX170922C000735002017-09-01 11:47PM EDT73.500.180.160.210.00-3636414.06%
VXX170922C000740002017-09-12 4:04PM EDT74.000.030.020.030.00-100112315.63%
VXX170922C000745002017-09-08 11:47PM EDT74.500.160.140.220.00-2535419.53%
VXX170922C000750002017-09-12 10:01AM EDT75.000.020.020.050.00-4058335.94%
VXX170922C000755002017-09-01 11:47PM EDT75.500.150.140.180.00-814418.75%
VXX170922C000760002017-09-13 12:03PM EDT76.000.010.020.250.00-1045410.94%
VXX170922C000765002017-09-08 11:47PM EDT76.500.400.110.200.00-2020423.44%
VXX170922C000770002017-09-01 11:47PM EDT77.000.130.120.170.00-1212422.66%
VXX170922C000780002017-09-01 11:47PM EDT78.000.130.110.160.00-1370425.00%
VXX170922C000790002017-09-08 11:48PM EDT79.000.090.090.150.00-21424.22%
VXX170922C000795002017-09-15 11:56PM EDT79.500.020.010.040.00-11064350.00%
VXX170922C000800002017-09-15 10:38AM EDT80.000.020.010.04+0.01+100.00%2312,704353.13%
VXX170922C000805002017-09-15 11:56PM EDT80.500.020.010.040.00-55356.25%
VXX170922C000810002017-09-15 10:18AM EDT81.000.020.010.040.00-500554359.38%
VXX170922C000815002017-09-15 10:05AM EDT81.500.020.010.040.00-2038359.38%
VXX170922C000820002017-09-08 1:27PM EDT82.000.100.070.12-0.01-9.09%3090428.91%
VXX170922C000830002017-09-08 11:48PM EDT83.000.100.070.110.00-2090431.25%
VXX170922C000840002017-09-15 11:56PM EDT84.000.020.010.150.00-321321431.25%
VXX170922C000850002017-09-12 12:02PM EDT85.000.020.010.130.00-596429.69%
VXX170922C000855002017-09-15 11:56PM EDT85.500.020.010.140.00-256256435.94%
VXX170922C000870002017-09-15 11:56PM EDT87.000.020.010.150.00-3737448.44%
VXX170922C000875002017-09-15 11:56PM EDT87.500.010.010.040.00-40393.75%
VXX170922C000880002017-09-15 3:58PM EDT88.000.020.000.030.00-47998375.00%
VXX170922C000885002017-09-15 3:50PM EDT88.500.010.000.03-0.01-50.00%100322375.00%
VXX170922C000890002017-09-08 11:48PM EDT89.000.100.040.090.00-1010446.88%
VXX170922C000900002017-09-15 11:56PM EDT90.000.010.000.010.00-10783350.00%
VXX170922C000925002017-09-01 11:47PM EDT92.500.080.050.090.00-1010470.31%
VXX170922C000935002017-09-08 11:48PM EDT93.500.070.030.080.00-1010460.94%
VXX170922C000940002017-09-08 11:48PM EDT94.000.040.030.080.00-10462.50%
VXX170922C000945002017-09-15 11:56PM EDT94.500.010.000.010.00-55362.50%
VXX170922C000950002017-09-08 11:48PM EDT95.000.060.030.080.00-1010468.75%
VXX170922C000965002017-09-11 3:45PM EDT96.500.010.000.010.00-1541375.00%
VXX170922C000980002017-09-14 11:27AM EDT98.000.010.000.010.00-30174375.00%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170922P000080002017-08-11 5:05PM EDT8.000.010.000.020.00-1010812.50%
VXX170922P000085002017-08-11 5:05PM EDT8.500.010.000.030.00-51,900812.50%
VXX170922P000090002017-08-22 3:45PM EDT9.000.000.000.000.00-11,24350.00%
VXX170922P000095002017-08-18 11:49AM EDT9.500.030.010.03-0.02-40.00%13,950781.25%
VXX170922P000100002017-08-22 2:17PM EDT10.000.000.000.000.00-8193050.00%
VXX170922P000105002017-08-22 3:51PM EDT10.500.000.000.000.00-3,6056,01050.00%
VXX170922P000110002017-08-22 4:14PM EDT11.000.000.000.000.00-1,1482,80050.00%
VXX170922P000115002017-08-22 4:13PM EDT11.500.000.000.000.00-3201,17450.00%
VXX170922P000120002017-08-22 4:13PM EDT12.000.010.000.000.00-6356,33450.00%
VXX170922P000125002017-08-22 4:14PM EDT12.500.010.000.000.00-675,18750.00%
VXX170922P000130002017-08-22 4:12PM EDT13.000.010.000.000.00-15743050.00%
VXX170922P000135002017-08-22 2:18PM EDT13.500.020.000.000.00-5821150.00%
VXX170922P000140002017-08-22 1:12PM EDT14.000.020.000.000.00-1345750.00%
VXX170922P000145002017-08-22 2:30PM EDT14.500.030.000.000.00-10019250.00%
VXX170922P000150002017-08-18 1:35PM EDT15.000.020.000.000.00-69850.00%
VXX170922P000155002017-08-18 1:17PM EDT15.500.030.000.000.00-106450.00%
VXX170922P000160002017-08-22 12:46PM EDT16.000.040.000.000.00-56023950.00%
VXX170922P000170002017-08-22 2:39PM EDT17.000.050.000.000.00-118250.00%
VXX170922P000180002017-08-18 11:55PM EDT18.000.050.000.000.00-11011150.00%
VXX170922P000190002017-08-22 4:01PM EDT19.000.070.000.000.00-24219950.00%
VXX170922P000200002017-08-22 10:11AM EDT20.000.070.000.050.00-10263409.38%
VXX170922P000210002017-08-18 11:55PM EDT21.000.090.000.050.00-11384.38%
VXX170922P000220002017-08-18 11:55PM EDT22.000.090.000.050.00-1010359.38%
VXX170922P000250002017-08-18 11:55PM EDT25.000.030.000.010.00-15243.75%
VXX170922P000320002017-09-01 11:48PM EDT32.000.010.000.010.00-21166131.25%
VXX170922P000375002017-09-21 4:27AM EDT37.500.010.000.030.00-505060.94%
VXX170922P000380002017-09-14 3:28PM EDT38.000.010.000.010.00-1023150.00%
VXX170922P000385002017-09-20 4:14PM EDT38.500.010.000.000.00-90025.00%
VXX170922P000390002017-09-20 4:14PM EDT39.000.010.000.000.00-447025.00%
VXX170922P000395002017-09-20 4:13PM EDT39.500.050.000.000.00-1,045012.50%
VXX170922P000400002017-09-20 4:14PM EDT40.000.160.000.000.00-3,758012.50%
VXX170922P000405002017-09-20 4:14PM EDT40.500.390.000.000.00-3,05306.25%
VXX170922P000410002017-09-20 4:14PM EDT41.000.710.000.000.00-4,39300.78%
VXX170922P000415002017-09-20 3:57PM EDT41.500.900.000.000.00-2,50100.00%
VXX170922P000420002017-09-20 3:57PM EDT42.001.300.000.000.00-2,21600.00%
VXX170922P000425002017-09-20 3:31PM EDT42.501.790.000.000.00-70000.00%
VXX170922P000430002017-09-20 3:40PM EDT43.002.270.000.000.00-41000.00%
VXX170922P000435002017-09-20 4:14PM EDT43.502.850.000.000.00-13700.00%
VXX170922P000440002017-09-20 3:43PM EDT44.003.160.000.000.00-17200.00%
VXX170922P000445002017-09-20 3:42PM EDT44.503.680.000.000.00-300.00%
VXX170922P000450002017-09-20 2:59PM EDT45.003.900.000.000.00-7400.00%
VXX170922P000455002017-09-20 2:17PM EDT45.504.250.000.000.00-1000.00%
VXX170922P000460002017-09-20 10:56AM EDT46.004.940.000.000.00-2500.00%
VXX170922P000465002017-09-20 2:45PM EDT46.505.000.000.000.00-1400.00%
VXX170922P000470002017-09-20 10:14AM EDT47.005.910.000.000.00-100.00%
VXX170922P000475002017-09-18 10:32AM EDT47.505.986.556.850.00-2279158.98%
VXX170922P000480002017-09-20 3:50PM EDT48.007.150.000.000.00-13200.00%
VXX170922P000485002017-09-15 2:01PM EDT48.505.855.706.05+0.53+9.96%373290.00%
VXX170922P000490002017-09-20 3:30PM EDT49.007.970.000.000.00-1300.00%
VXX170922P000495002017-09-15 3:33PM EDT49.506.906.657.00+0.55+8.66%241670.00%
VXX170922P000500002017-09-20 3:58PM EDT50.008.960.000.000.00-800.00%
VXX170922P000505002017-09-15 12:04PM EDT50.507.857.458.25+0.55+7.53%4640.00%
VXX170922P000510002017-09-20 9:44AM EDT51.0010.100.000.000.00-400.00%
VXX170922P000515002017-09-15 11:21AM EDT51.508.758.658.95+0.50+6.06%26810.00%
VXX170922P000520002017-09-15 9:57AM EDT52.008.959.109.40-0.01-0.11%24670.00%
VXX170922P000525002017-09-15 10:24AM EDT52.509.459.609.90-0.15-1.56%241280.00%
VXX170922P000530002017-09-19 3:54PM EDT53.0011.9511.9512.300.00-186221.09%
VXX170922P000535002017-09-05 1:04PM EDT53.505.516.256.500.00-75750.00%
VXX170922P000540002017-09-15 1:24PM EDT54.0011.209.5013.00+0.39+3.61%1928192.19%
VXX170922P000545002017-09-06 10:45AM EDT54.507.657.107.350.00-30410.00%
VXX170922P000550002017-09-20 9:30AM EDT55.0014.710.000.000.00-200.00%
VXX170922P000555002017-09-05 3:14PM EDT55.507.458.008.300.00-53300.00%
VXX170922P000560002017-09-11 9:39AM EDT56.0010.1011.6515.000.00-57213.28%
VXX170922P000575002017-09-08 11:49PM EDT57.5011.159.8010.100.00-14140.00%
VXX170922P000580002017-09-11 11:04AM EDT58.0012.0414.4017.000.00-202232.81%
VXX170922P000585002017-09-20 1:18PM EDT58.5017.300.000.000.00-200.00%
VXX170922P000600002017-09-19 11:00AM EDT60.0018.8718.9519.250.00-218291.41%
VXX170922P000620002017-09-19 11:05AM EDT62.0020.8520.9521.250.00-128310.94%
VXX170922P000635002017-09-21 4:27AM EDT63.5022.2020.6024.250.00-11587.89%
VXX170922P000640002017-09-20 9:55AM EDT64.0022.950.000.000.00-200.00%
VXX170922P000645002017-09-21 4:27AM EDT64.5023.2021.8525.250.00-11314.84%
VXX170922P000650002017-09-20 9:56AM EDT65.0023.960.000.000.00-200.00%