U.S. Markets close in 38 mins.

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

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.85-0.92 (-7.17%)
As of 3:22PM 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 EDT8.005.555.256.450.00-10912.50%
VXX170825C000085002017-08-11 5:05PM EDT8.504.675.105.450.00-40815.23%
VXX170825C000090002017-08-22 12:18PM EDT9.003.012.832.93-1.19-28.33%110150.00%
VXX170825C000095002017-08-21 3:54PM EDT9.503.302.332.430.00-125125.00%
VXX170825C000100002017-08-22 1:41PM EDT10.001.971.841.92-0.81-29.14%978100.00%
VXX170825C000105002017-08-22 1:16PM EDT10.501.521.331.42-0.77-33.62%2122073.44%
VXX170825C000110002017-08-22 2:49PM EDT11.000.930.850.91-0.87-48.33%5,74611,58152.34%
VXX170825C000115002017-08-22 2:51PM EDT11.500.480.450.48-0.84-63.64%6,76913,63350.78%
VXX170825C000120002017-08-22 3:00PM EDT12.000.220.220.24-0.65-74.71%21,98925,22159.77%
VXX170825C000125002017-08-22 2:59PM EDT12.500.110.110.12-0.48-81.36%9,69610,70967.97%
VXX170825C000130002017-08-22 3:01PM EDT13.000.070.060.07-0.30-81.08%10,90310,91878.13%
VXX170825C000135002017-08-22 3:01PM EDT13.500.040.040.05-0.21-84.00%4,0639,55689.84%
VXX170825C000140002017-08-22 2:54PM EDT14.000.020.030.04-0.16-88.89%8,32918,382101.56%
VXX170825C000145002017-08-22 2:54PM EDT14.500.020.020.03-0.10-83.33%1,47615,245110.94%
VXX170825C000150002017-08-22 3:01PM EDT15.000.020.010.03-0.06-75.00%90332,367120.31%
VXX170825C000155002017-08-22 2:50PM EDT15.500.020.010.02-0.05-71.43%71614,424128.13%
VXX170825C000160002017-08-22 2:28PM EDT16.000.010.010.02-0.05-83.33%23613,218140.63%
VXX170825C000165002017-08-22 2:37PM EDT16.500.010.010.02-0.04-80.00%5624,952151.56%
VXX170825C000170002017-08-22 3:02PM EDT17.000.010.000.01-0.02-66.67%8204,707137.50%
VXX170825C000175002017-08-22 10:41AM EDT17.500.010.000.01-0.02-66.67%38212,944150.00%
VXX170825C000180002017-08-22 9:59AM EDT18.000.010.000.01-0.01-50.00%3528,771162.50%
VXX170825C000185002017-08-22 12:30PM EDT18.500.010.000.01-0.01-50.00%1,0403,121168.75%
VXX170825C000190002017-08-22 9:35AM EDT19.000.010.000.01-0.01-50.00%101,927175.00%
VXX170825C000195002017-08-22 9:31AM EDT19.500.010.000.01-0.02-66.67%308,269187.50%
VXX170825C000200002017-08-22 9:33AM EDT20.000.010.000.010.00-2715,975193.75%
VXX170825C000205002017-08-21 10:45AM EDT20.500.030.000.010.00-1,0822,225200.00%
VXX170825C000210002017-08-22 2:44PM EDT21.000.010.000.010.00-71,911212.50%
VXX170825C000215002017-08-21 9:39AM EDT21.500.030.000.010.00-633,347212.50%
VXX170825C000220002017-08-21 4:04PM EDT22.000.010.000.010.00-2,4603,560225.00%
VXX170825C000225002017-08-21 10:56AM EDT22.500.010.000.010.00-151844231.25%
VXX170825C000230002017-08-22 2:41PM EDT23.000.010.000.010.00-4531237.50%
VXX170825C000240002017-08-21 11:59AM EDT24.000.010.000.010.00-6041,284250.00%
VXX170825C000245002017-08-21 10:16AM EDT24.500.010.000.010.00-21,015262.50%
VXX170825C000250002017-08-18 4:08PM EDT25.000.040.020.05+0.01+33.33%9791,946334.38%
VXX170825C000255002017-08-18 11:55PM EDT25.500.030.020.050.00-10037340.63%
VXX170825C000260002017-08-22 10:15AM EDT26.000.010.000.010.00-3215275.00%
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 EDT8.500.010.000.010.00-22137.50%
VXX170825P000090002017-08-01 3:45PM EDT9.000.010.000.010.00-3152118.75%
VXX170825P000095002017-08-10 3:59PM EDT9.500.010.000.010.00-3575293.75%
VXX170825P000100002017-08-18 10:58AM EDT10.000.010.000.010.00-203,59175.00%
VXX170825P000105002017-08-22 2:50PM EDT10.500.010.000.010.00-710,40956.25%
VXX170825P000110002017-08-22 2:58PM EDT11.000.020.010.02+0.01+100.00%7,23822,69550.00%
VXX170825P000115002017-08-22 3:01PM EDT11.500.090.080.10+0.07+350.00%11,00424,89948.44%
VXX170825P000120002017-08-22 3:07PM EDT12.000.360.340.37+0.26+260.00%15,80628,18455.47%
VXX170825P000125002017-08-22 3:00PM EDT12.500.760.740.77+0.47+162.07%9,35921,34066.80%
VXX170825P000130002017-08-22 3:00PM EDT13.001.201.181.20+0.58+93.55%4,89617,07870.31%
VXX170825P000135002017-08-22 2:48PM EDT13.501.651.621.70+0.65+65.00%7827,75970.31%
VXX170825P000140002017-08-22 2:49PM EDT14.002.122.122.17+0.70+49.30%4523,56650.00%
VXX170825P000145002017-08-22 2:48PM EDT14.502.612.642.68+0.91+53.53%35893100.00%
VXX170825P000150002017-08-22 11:02AM EDT15.002.873.053.20+0.77+36.67%34315146.88%
VXX170825P000155002017-08-22 2:16PM EDT15.503.553.603.70+0.84+31.00%521,131109.38%
VXX170825P000160002017-08-22 2:47PM EDT16.004.134.104.20+0.83+25.15%384798118.75%
VXX170825P000165002017-08-18 4:14PM EDT16.503.253.253.45-0.15-4.41%184860.00%
VXX170825P000170002017-08-22 10:21AM EDT17.004.895.055.20+0.79+19.27%50360203.13%
VXX170825P000175002017-08-21 10:21AM EDT17.504.235.555.700.00-5134215.63%
VXX170825P000180002017-08-21 10:55AM EDT18.004.896.056.200.00-1093226.56%
VXX170825P000185002017-08-18 11:55PM EDT18.505.005.105.400.00-10100.00%
VXX170825P000190002017-08-21 10:02AM EDT19.005.717.107.200.00-551175.00%
VXX170825P000200002017-08-18 4:00PM EDT20.006.756.607.00-0.80-10.60%2730.00%
VXX170825P000205002017-08-18 11:55PM EDT20.507.607.057.450.00-34100.00%
VXX170825P000210002017-08-18 11:55PM EDT21.008.107.558.000.00-1300.00%
VXX170825P000250002017-08-16 9:43AM EDT25.0013.1311.5012.000.00-1110.00%