U.S. Markets open in 9 hrs 4 mins

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

NYSE Arca - NYSE Arca Delayed Price. Currency in USD
Add to watchlist
12.77-0.53 (-3.98%)
At close: 4:00PM EDT
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 EDT8.005.555.256.450.00-10683.98%
VXX170825C000085002017-08-11 5:05PM EDT8.504.675.105.450.00-40603.91%
VXX170825C000090002017-08-11 9:44AM EDT9.004.204.604.85-0.03-0.71%1449535.94%
VXX170825C000095002017-08-21 3:54PM EDT9.503.303.053.35-0.43-11.53%126198.44%
VXX170825C000100002017-08-21 3:58PM EDT10.002.782.702.83-0.47-14.46%1571159.38%
VXX170825C000105002017-08-21 4:04PM EDT10.502.292.202.33-0.67-22.64%139622134.38%
VXX170825C000110002017-08-21 4:09PM EDT11.001.801.691.83-0.40-18.18%66615,126108.59%
VXX170825C000115002017-08-21 4:09PM EDT11.501.321.221.29-0.58-30.53%21513,62864.06%
VXX170825C000120002017-08-21 4:14PM EDT12.000.870.810.88-0.68-43.87%2,15724,34762.50%
VXX170825C000125002017-08-21 3:59PM EDT12.500.590.530.57-0.41-41.00%4,4369,93575.78%
VXX170825C000130002017-08-21 4:14PM EDT13.000.370.360.39-0.47-55.95%11,9008,81689.45%
VXX170825C000135002017-08-21 4:14PM EDT13.500.250.230.26-0.42-62.69%14,6616,89697.27%
VXX170825C000140002017-08-21 4:11PM EDT14.000.180.150.18-0.34-65.38%14,54510,995104.69%
VXX170825C000145002017-08-21 4:13PM EDT14.500.120.100.12-0.24-66.67%10,1048,280110.94%
VXX170825C000150002017-08-21 4:04PM EDT15.000.080.080.09-0.23-74.19%3,08332,085121.09%
VXX170825C000155002017-08-21 3:55PM EDT15.500.070.050.07-0.17-70.83%1,60513,814126.56%
VXX170825C000160002017-08-21 3:42PM EDT16.000.060.050.06-0.14-70.00%1,38512,569139.06%
VXX170825C000165002017-08-21 3:40PM EDT16.500.050.040.05-0.10-66.67%2,3553,025146.88%
VXX170825C000170002017-08-21 3:57PM EDT17.000.030.030.04-0.10-76.92%1,6654,575153.13%
VXX170825C000175002017-08-21 3:56PM EDT17.500.030.020.03-0.09-75.00%62912,790156.25%
VXX170825C000180002017-08-21 3:02PM EDT18.000.020.020.03-0.09-81.82%77028,719167.19%
VXX170825C000185002017-08-21 3:25PM EDT18.500.020.010.02-0.07-77.78%2,666622165.63%
VXX170825C000190002017-08-21 11:54AM EDT19.000.020.010.02-0.02-50.00%4951,565175.00%
VXX170825C000195002017-08-21 10:48AM EDT19.500.030.010.02-0.04-57.14%348,259184.38%
VXX170825C000200002017-08-21 1:11PM EDT20.000.010.010.02-0.05-83.33%2,73913,504193.75%
VXX170825C000205002017-08-21 10:45AM EDT20.500.030.010.02-0.03-50.00%1,0821,303203.13%
VXX170825C000210002017-08-21 3:40PM EDT21.000.010.010.02-0.05-83.33%4531,524212.50%
VXX170825C000215002017-08-21 9:39AM EDT21.500.030.010.02-0.02-40.00%633,287218.75%
VXX170825C000220002017-08-21 4:04PM EDT22.000.010.000.01-0.03-75.00%2,4602,627196.88%
VXX170825C000225002017-08-21 10:56AM EDT22.500.010.000.01-0.03-75.00%151844206.25%
VXX170825C000230002017-08-21 11:56AM EDT23.000.010.000.01-0.02-66.67%1531212.50%
VXX170825C000240002017-08-21 11:59AM EDT24.000.010.000.01-0.02-66.67%604917225.00%
VXX170825C000245002017-08-21 10:16AM EDT24.500.010.000.01-0.02-66.67%21,013237.50%
VXX170825C000250002017-08-18 4:08PM EDT25.000.040.020.05+0.01+33.33%9791,946303.13%
VXX170825C000255002017-08-18 11:55PM EDT25.500.030.020.050.00-10037310.94%
VXX170825C000260002017-08-21 11:22AM EDT26.000.010.000.01-0.01-50.00%51165250.00%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170825P000080002017-08-18 11:55PM EDT8.000.010.000.010.00-1010187.50%
VXX170825P000085002017-07-21 11:49PM EDT8.500.010.000.010.00-22162.50%
VXX170825P000090002017-08-01 3:45PM EDT9.000.010.000.010.00-3152143.75%
VXX170825P000095002017-08-10 3:59PM EDT9.500.010.000.010.00-35752125.00%
VXX170825P000100002017-08-18 10:58AM EDT10.000.010.000.010.00-203,591103.13%
VXX170825P000105002017-08-21 10:33AM EDT10.500.010.000.010.00-1210,40984.38%
VXX170825P000110002017-08-21 11:23AM EDT11.000.010.000.01-0.01-50.00%19422,69568.75%
VXX170825P000115002017-08-21 4:12PM EDT11.500.020.010.02-0.02-50.00%3,01123,82259.38%
VXX170825P000120002017-08-21 4:13PM EDT12.000.100.090.11-0.02-16.67%10,70726,35469.92%
VXX170825P000125002017-08-21 4:10PM EDT12.500.290.300.33+0.02+7.41%11,67022,17082.81%
VXX170825P000130002017-08-21 4:14PM EDT13.000.620.610.64+0.14+29.17%11,82116,47493.36%
VXX170825P000135002017-08-21 4:14PM EDT13.501.000.991.04+0.25+33.33%3,9557,778105.47%
VXX170825P000140002017-08-21 3:58PM EDT14.001.421.411.45+0.30+26.79%4183,490113.67%
VXX170825P000145002017-08-21 12:49PM EDT14.501.701.841.93+0.07+4.29%343987124.61%
VXX170825P000150002017-08-21 1:55PM EDT15.002.102.302.39+0.11+5.53%171421132.03%
VXX170825P000155002017-08-21 3:33PM EDT15.502.712.782.87+0.29+11.98%521,142142.19%
VXX170825P000160002017-08-21 3:58PM EDT16.003.303.253.35+0.48+17.02%244628146.88%
VXX170825P000165002017-08-18 4:14PM EDT16.503.253.253.45-0.15-4.41%184860.00%
VXX170825P000170002017-08-21 11:48AM EDT17.004.104.204.35+0.30+7.89%12359160.94%
VXX170825P000175002017-08-21 10:21AM EDT17.504.234.704.85-0.12-2.76%5139173.44%
VXX170825P000180002017-08-21 10:55AM EDT18.004.895.205.35+0.11+2.30%10100185.94%
VXX170825P000185002017-08-18 11:55PM EDT18.505.005.105.400.00-10100.00%
VXX170825P000190002017-08-21 10:02AM EDT19.005.716.156.35+0.16+2.88%551181.25%
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%