U.S. Markets closed

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


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.68+0.41 (+3.34%)
At close: 4:00PM EDT

12.77 0.10 (0.79%)
After hours: 7:58PM EDT

People also watch
XIVUVXYTVIX^VIXTZA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170630C000100002017-06-27 3:14PM EDT10.002.532.612.69-0.04-1.56%33128.13%
VXX170630C000110002017-06-27 3:52PM EDT11.001.681.601.730.4031.25%203411115.63%
VXX170630C000115002017-06-23 4:14PM EDT11.500.990.931.10-0.16-13.91%51800.00%
VXX170630C000120002017-06-27 4:11PM EDT12.000.700.650.700.35100.00%9,01310,38644.53%
VXX170630C000125002017-06-27 4:14PM EDT12.500.350.320.360.19118.75%24,09225,16052.34%
VXX170630C000130002017-06-27 4:11PM EDT13.000.210.190.210.12133.33%25,53626,65972.27%
VXX170630C000135002017-06-27 4:02PM EDT13.500.130.110.130.07116.67%5,5939,74885.55%
VXX170630C000140002017-06-23 4:14PM EDT14.000.110.100.11-0.04-26.67%2,4819,054107.81%
VXX170630C000145002017-06-23 3:59PM EDT14.500.100.080.10-0.02-16.67%6514,349125.00%
VXX170630C000150002017-06-23 4:13PM EDT15.000.070.060.08-0.03-30.00%1,37812,641137.50%
VXX170630C000155002017-06-27 3:54PM EDT15.500.040.030.050.0133.33%8677,742137.50%
VXX170630C000160002017-06-23 4:00PM EDT16.000.060.050.06-0.01-14.29%1,13624,336165.63%
VXX170630C000165002017-06-23 4:04PM EDT16.500.050.030.06-0.01-16.67%4753,200173.44%
VXX170630C000170002017-06-27 4:03PM EDT17.000.020.020.030.00-35110,191170.31%
VXX170630C000175002017-06-27 4:04PM EDT17.500.020.020.030.01100.00%8342,917184.38%
VXX170630C000180002017-06-27 3:58PM EDT18.000.020.010.030.00-2224,265190.63%
VXX170630C000185002017-06-26 10:06AM EDT18.500.010.000.02-0.02-66.67%204,657181.25%
VXX170630C000190002017-06-26 10:09AM EDT19.000.010.000.02-0.02-66.67%1003,354193.75%
VXX170630C000195002017-06-26 11:38AM EDT19.500.010.000.01-0.01-50.00%103,697187.50%
VXX170630C000200002017-06-26 2:25PM EDT20.000.010.000.01-0.01-50.00%4983,128193.75%
VXX170630C000205002017-06-27 3:52PM EDT20.500.010.000.02-0.02-66.67%1012,308225.00%
VXX170630C000210002017-06-22 12:19PM EDT21.000.020.010.02-0.01-33.33%1,2402,656246.88%
VXX170630C000215002017-06-23 10:29AM EDT21.500.010.000.02-0.01-50.00%43,619243.75%
VXX170630C000220002017-06-23 11:11AM EDT22.000.010.010.02-0.01-50.00%41,471265.63%
VXX170630C000225002017-06-22 10:43AM EDT22.500.010.000.02-0.01-50.00%200767262.50%
VXX170630C000230002017-06-21 11:37AM EDT23.000.020.010.020.00-5002,867281.25%
VXX170630C000235002017-06-19 11:17AM EDT23.500.020.000.03-0.08-80.00%200389293.75%
VXX170630C000240002017-06-22 10:43AM EDT24.000.010.000.02-0.01-50.00%2002,043287.50%
VXX170630C000245002017-06-22 12:16PM EDT24.500.010.000.020.00-502,350293.75%
VXX170630C000250002017-06-21 2:46PM EDT25.000.010.010.020.00-71417,311315.63%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170630P000090002017-06-02 11:56PM EDT9.000.010.000.010.00-11162.50%
VXX170630P000095002017-06-19 9:38AM EDT9.500.010.000.01-0.01-50.00%31137.50%
VXX170630P000100002017-06-02 11:56PM EDT10.000.010.000.010.00-515118.75%
VXX170630P000105002017-06-02 11:56PM EDT10.500.010.000.010.00-221793.75%
VXX170630P000110002017-06-16 3:17PM EDT11.000.010.000.010.00-3875675.00%
VXX170630P000115002017-06-23 3:59PM EDT11.500.020.000.020.01100.00%10,43810,76160.94%
VXX170630P000120002017-06-27 4:14PM EDT12.000.020.020.04-0.07-77.78%5,50127,14950.00%
VXX170630P000125002017-06-23 4:14PM EDT12.500.320.290.320.0414.29%10,65346,09385.16%
VXX170630P000130002017-06-27 4:14PM EDT13.000.520.540.57-0.30-36.59%2,74316,53580.47%
VXX170630P000135002017-06-23 3:51PM EDT13.501.111.091.170.065.71%1,3737,685134.77%
VXX170630P000140002017-06-23 3:59PM EDT14.001.581.581.650.096.04%5312,139162.89%
VXX170630P000145002017-06-27 3:50PM EDT14.501.921.871.94-0.30-13.51%2751,027123.44%
VXX170630P000150002017-06-23 3:59PM EDT15.002.552.542.630.104.08%661,091207.81%
VXX170630P000155002017-06-27 3:45PM EDT15.502.932.852.93-0.09-2.98%42687156.25%
VXX170630P000160002017-06-23 4:04PM EDT16.003.553.503.600.102.90%1,217559241.41%
VXX170630P000165002017-06-23 3:49PM EDT16.504.004.004.100.359.59%42279261.72%
VXX170630P000170002017-06-27 3:18PM EDT17.004.514.304.45-0.23-4.85%60334196.88%
VXX170630P000175002017-06-26 9:50AM EDT17.505.215.155.350.316.33%144365.63%
VXX170630P000180002017-06-27 4:00PM EDT18.005.255.305.40-0.35-6.25%751838203.13%
VXX170630P000185002017-06-26 1:10PM EDT18.506.206.156.300.223.68%527394.53%
VXX170630P000190002017-06-27 11:24AM EDT19.006.786.256.400.396.10%1532175.00%
VXX170630P000195002017-06-02 11:56PM EDT19.505.256.406.550.00-61840.00%
VXX170630P000200002017-06-02 11:56PM EDT20.006.856.907.050.8514.17%11310.00%
VXX170630P000205002017-06-02 11:56PM EDT20.506.767.407.550.00-180.00%
VXX170630P000210002017-06-23 3:42PM EDT21.008.458.408.600.070.84%781381.25%
VXX170630P000215002017-06-20 10:35AM EDT21.508.788.808.950.00-134310.94%
VXX170630P000220002017-06-27 3:45PM EDT22.009.409.259.40-0.08-0.84%165237.50%
VXX170630P000225002017-06-02 11:56PM EDT22.507.509.359.500.00-24240.00%
VXX170630P000230002017-06-27 1:45PM EDT23.0010.4910.2510.400.070.67%987250.00%
VXX170630P000235002017-06-02 11:56PM EDT23.5010.0010.3510.500.00-181370.00%
VXX170630P000240002017-06-27 3:45PM EDT24.0011.4011.3011.40-0.10-0.87%4466328.13%
VXX170630P000245002017-06-12 4:53PM EDT24.5010.9511.1011.250.00-7400.00%
VXX170630P000250002017-06-27 3:44PM EDT25.0012.3712.2512.400.272.23%17105275.00%