U.S. Markets close in 2 hrs.

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

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.71+1.35 (+2.85%)
As of 2:00PM 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 EDT8.000.050.000.000.00-100.00%
VXX170825C000085002017-08-11 5:05PM EDT8.500.040.000.000.00-440.00%
VXX170825C000090002017-08-22 12:18PM EDT9.000.030.000.000.00-1170.00%
VXX170825C000095002017-08-21 3:54PM EDT9.500.030.000.000.00-1250.00%
VXX170825C000100002017-08-22 1:41PM EDT10.000.010.000.000.00-9730.00%
VXX170825C000105002017-08-22 1:16PM EDT10.500.010.000.000.00-212200.00%
VXX170825C000110002017-08-22 4:13PM EDT11.000.000.000.000.00-6,04912,3630.00%
VXX170825C000115002017-08-22 4:13PM EDT11.500.000.000.000.00-7,59014,1170.00%
VXX170825C000120002017-08-22 4:14PM EDT12.000.000.000.000.00-25,37030,8770.00%
VXX170825C000125002017-08-22 4:14PM EDT12.500.000.000.000.00-11,66013,3620.00%
VXX170825C000130002017-08-22 4:13PM EDT13.000.000.000.000.00-12,19511,3570.00%
VXX170825C000135002017-08-22 4:11PM EDT13.500.000.000.000.00-4,52310,5430.00%
VXX170825C000140002017-08-22 4:09PM EDT14.000.000.000.000.00-9,90219,2960.00%
VXX170825C000145002017-08-22 3:55PM EDT14.500.000.000.000.00-2,63715,2300.00%
VXX170825C000150002017-08-22 4:08PM EDT15.000.000.000.000.00-1,09932,1050.00%
VXX170825C000155002017-08-22 3:54PM EDT15.500.000.000.000.00-1,03914,9260.00%
VXX170825C000160002017-08-22 2:28PM EDT16.000.000.000.000.00-23613,1720.00%
VXX170825C000165002017-08-22 4:13PM EDT16.500.000.000.000.00-1,7985,9490.00%
VXX170825C000170002017-08-22 3:12PM EDT17.000.000.000.000.00-9205,2190.00%
VXX170825C000175002017-08-22 10:41AM EDT17.500.000.000.000.00-38213,3260.00%
VXX170825C000180002017-08-22 9:59AM EDT18.000.000.000.000.00-3528,8010.00%
VXX170825C000185002017-08-22 12:30PM EDT18.500.000.000.000.00-1,0403,6890.00%
VXX170825C000190002017-08-22 9:35AM EDT19.000.000.000.000.00-101,9370.00%
VXX170825C000195002017-08-22 9:31AM EDT19.500.000.000.000.00-308,2690.00%
VXX170825C000200002017-08-22 9:33AM EDT20.000.000.000.000.00-2715,9700.00%
VXX170825C000205002017-08-21 10:45AM EDT20.500.000.000.000.00-1,0822,2250.00%
VXX170825C000210002017-08-22 2:44PM EDT21.000.000.000.000.00-71,9110.00%
VXX170825C000215002017-08-21 9:39AM EDT21.500.000.000.000.00-633,3470.00%
VXX170825C000220002017-08-21 4:04PM EDT22.000.000.000.000.00-2,4603,5600.00%
VXX170825C000225002017-08-21 10:56AM EDT22.500.000.000.000.00-1518440.00%
VXX170825C000230002017-08-22 2:41PM EDT23.000.000.000.000.00-45330.00%
VXX170825C000240002017-08-21 11:59AM EDT24.000.000.000.000.00-6041,2840.00%
VXX170825C000245002017-08-21 10:16AM EDT24.500.000.000.000.00-21,0150.00%
VXX170825C000250002017-08-18 4:08PM EDT25.000.040.020.05+0.01+33.33%9791,9460.00%
VXX170825C000255002017-08-18 11:55PM EDT25.500.030.020.050.00-100370.00%
VXX170825C000260002017-08-22 10:15AM EDT26.000.000.000.000.00-32180.00%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170825P000080002017-08-18 11:55PM EDT8.000.010.000.010.00-1010675.00%
VXX170825P000085002017-07-21 11:49PM EDT8.500.010.000.010.00-22650.00%
VXX170825P000090002017-08-01 3:45PM EDT9.000.010.000.010.00-3152625.00%
VXX170825P000095002017-08-10 3:59PM EDT9.500.010.000.010.00-35752600.00%
VXX170825P000100002017-08-18 10:58AM EDT10.000.010.000.010.00-203,591587.50%
VXX170825P000105002017-08-22 2:50PM EDT10.500.000.000.000.00-710,40450.00%
VXX170825P000110002017-08-22 4:14PM EDT11.000.000.000.000.00-8,36629,42050.00%
VXX170825P000115002017-08-22 4:14PM EDT11.500.000.000.000.00-14,16122,26850.00%
VXX170825P000120002017-08-22 4:14PM EDT12.000.000.000.000.00-21,02325,09150.00%
VXX170825P000125002017-08-22 4:14PM EDT12.500.000.000.000.00-11,46417,07050.00%
VXX170825P000130002017-08-22 4:13PM EDT13.000.010.000.000.00-8,62513,35350.00%
VXX170825P000135002017-08-22 4:13PM EDT13.500.010.000.000.00-1,7406,98150.00%
VXX170825P000140002017-08-22 3:59PM EDT14.000.020.000.000.00-4563,23050.00%
VXX170825P000145002017-08-22 4:01PM EDT14.500.020.000.000.00-10481150.00%
VXX170825P000150002017-08-22 3:30PM EDT15.000.030.000.000.00-4929750.00%
VXX170825P000155002017-08-22 3:53PM EDT15.500.030.000.000.00-731,07950.00%
VXX170825P000160002017-08-22 2:47PM EDT16.000.040.000.000.00-38451050.00%
VXX170825P000165002017-08-18 4:14PM EDT16.500.030.000.000.00-18422050.00%
VXX170825P000170002017-08-22 10:21AM EDT17.000.040.000.000.00-5036050.00%
VXX170825P000175002017-08-21 10:21AM EDT17.500.040.000.000.00-512950.00%
VXX170825P000180002017-08-21 10:55AM EDT18.000.040.000.000.00-105350.00%
VXX170825P000185002017-08-18 11:55PM EDT18.500.050.000.000.00-10050.00%
VXX170825P000190002017-08-21 10:02AM EDT19.000.050.000.000.00-5150.00%
VXX170825P000200002017-08-18 4:00PM EDT20.000.060.000.000.00-272650.00%
VXX170825P000205002017-08-18 11:55PM EDT20.500.070.000.000.00-34050.00%
VXX170825P000210002017-08-18 11:55PM EDT21.000.080.000.000.00-13050.00%
VXX170825P000250002017-08-16 9:43AM EDT25.000.130.000.000.00-11050.00%