U.S. Markets close in 12 mins.

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.2799+0.1099 (+0.9839%)
As of 3:48PM EDT. Market open.
People also watch
XIVUVXYTVIX^VIXTZA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170728C000090002017-07-27 12:54PM EDT9.002.172.242.320.00-30100.00%
VXX170728C000100002017-07-28 12:13PM EDT10.001.331.261.32-0.16-10.74%49111128.13%
VXX170728C000105002017-07-28 3:17PM EDT10.500.830.800.830.1115.28%468886112.50%
VXX170728C000110002017-07-28 3:32PM EDT11.000.290.290.32-0.01-3.33%17,42526,56559.38%
VXX170728C000115002017-07-28 3:25PM EDT11.500.010.000.01-0.09-90.00%22,27047,93131.25%
VXX170728C000120002017-07-28 2:45PM EDT12.000.010.000.01-0.03-75.00%7,10821,90962.50%
VXX170728C000125002017-07-28 1:08PM EDT12.500.010.000.01-0.01-50.00%77810,39396.88%
VXX170728C000130002017-07-28 12:42PM EDT13.000.010.000.010.00-1669,793125.00%
VXX170728C000135002017-07-28 10:48AM EDT13.500.010.000.010.00-139,065156.25%
VXX170728C000140002017-07-28 12:49PM EDT14.000.010.000.010.00-56,883187.50%
VXX170728C000145002017-07-27 1:38PM EDT14.500.020.000.010.00-6673,791212.50%
VXX170728C000150002017-07-27 2:55PM EDT15.000.010.000.010.00-1,8902,873231.25%
VXX170728C000155002017-07-28 10:16AM EDT15.500.010.000.010.00-52,956250.00%
VXX170728C000160002017-07-27 1:20PM EDT16.000.010.000.010.00-1,00148,483275.00%
VXX170728C000165002017-07-27 1:41PM EDT16.500.010.000.010.00-851,465300.00%
VXX170728C000170002017-07-27 12:41PM EDT17.000.010.000.010.00-53,843312.50%
VXX170728C000175002017-07-27 1:38PM EDT17.500.010.000.010.00-52,453337.50%
VXX170728C000180002017-07-24 1:41PM EDT18.000.010.000.010.00-1,5005,672350.00%
VXX170728C000185002017-07-24 11:15AM EDT18.500.010.000.010.00-9282,098375.00%
VXX170728C000190002017-07-27 11:35AM EDT19.000.010.000.010.00-31,212387.50%
VXX170728C000195002017-07-21 3:50PM EDT19.500.020.000.020.01100.00%75763437.50%
VXX170728C000200002017-07-21 4:00PM EDT20.000.010.000.03-0.01-50.00%2502,184481.25%
VXX170728C000205002017-07-21 10:35AM EDT20.500.010.000.03-0.01-50.00%70280500.00%
VXX170728C000210002017-07-20 10:21AM EDT21.000.010.000.030.00-125695512.50%
VXX170728C000215002017-07-21 10:08AM EDT21.500.010.000.02-0.01-50.00%90293500.00%
VXX170728C000220002017-07-19 3:41PM EDT22.000.010.000.020.00-102422525.00%
VXX170728C000225002017-07-19 3:39PM EDT22.500.010.000.020.00-1481,482537.50%
VXX170728C000230002017-07-11 3:49PM EDT23.000.040.020.040.00-60441631.25%
VXX170728C000235002017-07-19 3:41PM EDT23.500.010.000.020.00-68861562.50%
VXX170728C000240002017-07-20 9:46AM EDT24.000.010.000.020.00-14467575.00%
VXX170728C000245002017-07-20 10:31AM EDT24.500.010.000.020.00-131,211587.50%
VXX170728C000250002017-07-20 10:47AM EDT25.000.010.000.020.00-1,29218,032600.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170728P000080002017-06-22 5:59PM EDT8.000.010.000.010.00-55287.50%
VXX170728P000090002017-06-09 11:49PM EDT9.000.010.000.020.00-10218.75%
VXX170728P000095002017-06-22 5:59PM EDT9.500.010.000.010.00-15150.00%
VXX170728P000100002017-07-07 12:06PM EDT10.000.010.000.010.00-10514112.50%
VXX170728P000105002017-07-27 12:32PM EDT10.500.010.000.010.00-2713,19575.00%
VXX170728P000110002017-07-28 2:58PM EDT11.000.010.000.01-0.03-75.00%84619,88737.50%
VXX170728P000115002017-07-28 3:28PM EDT11.500.180.170.20-0.15-45.45%10,68620,7420.00%
VXX170728P000120002017-07-28 3:28PM EDT12.000.690.670.69-0.09-11.54%1,78310,5480.00%
VXX170728P000125002017-07-28 3:16PM EDT12.501.201.191.220.054.35%7366,44450.00%
VXX170728P000130002017-07-28 3:26PM EDT13.001.701.651.720.021.19%6381,36450.00%
VXX170728P000135002017-07-28 3:20PM EDT13.502.182.172.200.2412.37%531,5770.00%
VXX170728P000140002017-07-28 3:10PM EDT14.002.722.672.74-0.05-1.81%252,125225.00%
VXX170728P000145002017-07-28 1:20PM EDT14.503.103.153.250.206.90%50564275.00%
VXX170728P000150002017-07-28 9:37AM EDT15.003.613.653.750.216.18%10199303.13%
VXX170728P000155002017-07-28 2:29PM EDT15.504.144.154.25-0.16-3.72%25241331.25%
VXX170728P000160002017-07-27 1:42PM EDT16.004.294.654.750.00-6124356.25%
VXX170728P000165002017-07-20 11:10AM EDT16.505.125.205.400.00-1635459.38%
VXX170728P000170002017-07-28 1:48PM EDT17.005.635.655.75-0.07-1.23%53143406.25%
VXX170728P000175002017-07-28 12:27PM EDT17.506.156.156.25-0.36-5.53%511428.13%
VXX170728P000180002017-07-21 10:20AM EDT18.006.656.706.901.0518.75%420537.50%
VXX170728P000185002017-07-25 1:42PM EDT18.507.517.157.250.00-317471.88%
VXX170728P000190002017-07-27 11:04AM EDT19.007.997.657.750.00-12493.75%
VXX170728P000195002017-06-30 11:51PM EDT19.506.956.857.000.00-10100.00%
VXX170728P000200002017-07-28 10:23AM EDT20.008.478.658.75-0.63-6.92%1414531.25%
VXX170728P000205002017-07-28 9:30AM EDT20.509.159.159.250.020.22%11550.00%
VXX170728P000210002017-07-19 11:43AM EDT21.009.649.659.900.00-114625.00%
VXX170728P000225002017-07-18 11:41AM EDT22.5010.8111.1511.400.00-21678.13%
VXX170728P000230002017-06-22 5:59PM EDT23.0010.4210.4510.550.00-2100.00%