U.S. Markets closed

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


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.21-0.13 (-1.15%)
At close: 4:00PM EDT

11.21 0.01 (0.09%)
After hours: 6:48PM EDT

People also watch
XIVUVXYTVIX^VIXTZA
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170721C000040002017-07-21 6:50PM EDT4.007.687.107.350.00-30900.00%
VXX170721C000080002017-06-02 11:56PM EDT8.007.105.055.300.00-901,731.25%
VXX170721C000090002017-06-20 10:48AM EDT9.003.733.553.750.00-311,151.56%
VXX170721C000100002017-07-21 3:47PM EDT10.001.251.161.27-0.08-6.02%19171106.25%
VXX170721C000105002017-07-21 3:55PM EDT10.500.720.660.77-0.13-15.29%10610668.75%
VXX170721C000110002017-07-21 4:14PM EDT11.000.260.220.31-0.06-18.75%2,8612,12257.81%
VXX170721C000115002017-07-21 4:06PM EDT11.500.010.000.01-0.04-80.00%21,50718,64337.50%
VXX170721C000120002017-07-21 3:54PM EDT12.000.010.000.01-0.01-50.00%4,58649,75968.75%
VXX170721C000125002017-07-21 4:00PM EDT12.500.010.000.010.00-47316,873100.00%
VXX170721C000130002017-07-21 3:25PM EDT13.000.010.000.010.00-1,55137,117131.25%
VXX170721C000135002017-07-21 1:31PM EDT13.500.010.000.010.00-87,655162.50%
VXX170721C000140002017-07-21 1:02PM EDT14.000.010.000.010.00-3244,673187.50%
VXX170721C000145002017-07-21 11:59AM EDT14.500.010.000.010.00-36,157212.50%
VXX170721C000150002017-07-21 3:06PM EDT15.000.010.000.010.00-575,177237.50%
VXX170721C000155002017-07-21 1:04PM EDT15.500.010.000.010.00-1310,021262.50%
VXX170721C000160002017-07-21 1:27PM EDT16.000.010.000.010.00-5266,111275.00%
VXX170721C000165002017-07-21 1:07PM EDT16.500.010.000.010.00-76,311300.00%
VXX170721C000170002017-07-20 11:41AM EDT17.000.010.000.010.00-1158,395325.00%
VXX170721C000175002017-07-21 1:04PM EDT17.500.010.000.010.00-203,406337.50%
VXX170721C000180002017-07-21 3:30PM EDT18.000.010.000.010.00-2031,495362.50%
VXX170721C000185002017-07-17 2:23PM EDT18.500.010.000.010.00-794,162375.00%
VXX170721C000190002017-07-21 11:31AM EDT19.000.010.000.010.00-436,330387.50%
VXX170721C000195002017-07-18 9:37AM EDT19.500.010.000.010.00-52,384412.50%
VXX170721C000200002017-07-20 12:35PM EDT20.000.010.000.010.00-647,431425.00%
VXX170721C000205002017-07-21 1:04PM EDT20.500.010.000.010.00-54,040450.00%
VXX170721C000210002017-07-18 1:37PM EDT21.000.010.000.010.00-17,882450.00%
VXX170721C000215002017-07-13 9:49AM EDT21.500.010.000.010.00-203,492475.00%
VXX170721C000220002017-07-14 11:53AM EDT22.000.010.010.03-0.01-50.00%13514,365575.00%
VXX170721C000225002017-07-14 11:45PM EDT22.500.020.000.020.00-993996537.50%
VXX170721C000230002017-07-11 12:55PM EDT23.000.030.000.020.00-1058,206550.00%
VXX170721C000235002017-07-14 11:45PM EDT23.500.010.000.02-0.03-75.00%198354575.00%
VXX170721C000240002017-07-14 12:05PM EDT24.000.010.000.010.00-333,038550.00%
VXX170721C000245002017-07-14 11:45PM EDT24.500.010.000.020.00-133133600.00%
VXX170721C000250002017-07-12 11:43AM EDT25.000.010.000.010.00-13519,229575.00%
VXX170721C000255002017-07-14 11:45PM EDT25.500.030.000.020.00-2222625.00%
VXX170721C000260002017-07-14 3:24PM EDT26.000.010.000.02-0.01-50.00%1365,287637.50%
VXX170721C000270002017-07-14 11:07AM EDT27.000.010.000.020.00-115,120650.00%
VXX170721C000280002017-07-13 10:18AM EDT28.000.010.000.010.00-69,680625.00%
VXX170721C000290002017-07-13 9:58AM EDT29.000.010.000.010.00-52,407650.00%
VXX170721C000300002017-07-12 3:02PM EDT30.000.010.000.010.00-6,30028,858675.00%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170721P000070002017-07-07 11:55PM EDT7.000.010.000.010.00-100375.00%
VXX170721P000080002017-06-16 11:57PM EDT8.000.010.000.010.00-10275.00%
VXX170721P000090002017-06-02 11:56PM EDT9.000.010.000.010.00-212187.50%
VXX170721P000095002017-06-30 11:51PM EDT9.500.010.000.010.00-100150.00%
VXX170721P000100002017-07-07 12:44PM EDT10.000.010.000.010.00-35,582106.25%
VXX170721P000105002017-07-18 3:58PM EDT10.500.010.000.010.00-102,77868.75%
VXX170721P000110002017-07-21 3:59PM EDT11.000.010.000.010.00-15463,81429.69%
VXX170721P000115002017-07-21 4:14PM EDT11.500.250.250.300.028.70%20,57656,07437.50%
VXX170721P000120002017-07-21 4:14PM EDT12.000.750.700.810.057.14%11,84967,31892.19%
VXX170721P000125002017-07-21 4:02PM EDT12.501.291.201.320.097.50%4,19810,774143.75%
VXX170721P000130002017-07-21 4:01PM EDT13.001.741.701.810.042.35%2,67727,213168.75%
VXX170721P000135002017-07-21 3:57PM EDT13.502.262.222.320.178.13%2712,842218.75%
VXX170721P000140002017-07-21 3:52PM EDT14.002.772.702.810.103.75%52211,111231.25%
VXX170721P000145002017-07-21 3:54PM EDT14.503.273.203.350.113.48%164551323.44%
VXX170721P000150002017-07-21 3:46PM EDT15.003.763.703.850.102.73%36412,614354.69%
VXX170721P000155002017-07-21 1:51PM EDT15.504.134.204.35-0.05-1.20%9124384.38%
VXX170721P000160002017-07-21 4:14PM EDT16.004.754.704.850.071.50%1125,112412.50%
VXX170721P000165002017-07-21 11:04AM EDT16.505.135.055.350.8118.75%580440.63%
VXX170721P000170002017-07-21 3:53PM EDT17.005.745.705.850.101.77%6927,872465.63%
VXX170721P000175002017-07-21 10:20AM EDT17.506.106.156.350.345.90%4101490.63%
VXX170721P000180002017-07-21 3:44PM EDT18.006.756.706.850.101.50%331,584515.63%
VXX170721P000185002017-07-21 1:21PM EDT18.507.177.157.450.294.22%1120412.50%
VXX170721P000190002017-07-21 3:20PM EDT19.007.717.707.850.111.45%3675559.38%
VXX170721P000195002017-06-30 10:22AM EDT19.506.756.806.90-0.10-1.46%11150.00%
VXX170721P000200002017-07-21 3:55PM EDT20.008.798.708.850.091.03%16177600.00%
VXX170721P000210002017-07-21 1:29PM EDT21.009.659.609.900.070.73%350715.63%
VXX170721P000215002017-06-30 11:51PM EDT21.508.708.708.900.00-1000.00%
VXX170721P000220002017-07-18 4:05PM EDT22.0010.4210.7010.850.00-18306675.00%
VXX170721P000230002017-07-21 12:37PM EDT23.0011.6211.7011.85-0.04-0.34%3964712.50%
VXX170721P000240002017-07-20 10:49AM EDT24.0012.6312.7012.850.00-20191743.75%
VXX170721P000250002017-07-21 11:57AM EDT25.0013.6013.6513.850.00-13156775.00%
VXX170721P000260002017-07-19 10:38AM EDT26.0014.6514.7014.850.00-16132803.13%
VXX170721P000270002017-07-17 9:30AM EDT27.0015.1515.7015.850.00-20179831.25%
VXX170721P000280002017-07-21 12:15PM EDT28.0016.6316.5516.851.5810.50%141859.38%
VXX170721P000290002017-07-05 1:53PM EDT29.0016.1915.8016.000.00-22030.00%
VXX170721P000300002017-07-19 12:50PM EDT30.0018.5818.7018.850.00-20229909.38%