U.S. Markets open in 7 hrs 35 mins

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.74-0.09 (-0.76%)
At close: 3:59PM EDT
People also watch
XIVUVXY^VIXTVIXTZA
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170818C000010002017-08-17 1:24AM EDT1.0010.800.000.000.00-100.00%
VXX170818C000020002017-08-17 1:24AM EDT2.009.800.000.000.00-100.00%
VXX170818C000080002017-08-14 9:32AM EDT8.004.503.653.800.00-103331.25%
VXX170818C000085002017-08-14 11:18AM EDT8.503.803.153.350.00-1515206.25%
VXX170818C000090002017-08-16 3:29PM EDT9.002.680.000.000.00-2600.00%
VXX170818C000095002017-08-11 9:53AM EDT9.503.734.004.60+0.18+5.07%1050998.44%
VXX170818C000100002017-08-16 2:53PM EDT10.001.790.000.000.00-2,41000.00%
VXX170818C000105002017-08-16 4:12PM EDT10.501.250.000.000.00-2,97700.00%
VXX170818C000110002017-08-16 3:58PM EDT11.000.760.000.000.00-1,37700.00%
VXX170818C000115002017-08-16 4:04PM EDT11.500.370.000.000.00-3,54700.00%
VXX170818C000120002017-08-16 4:14PM EDT12.000.140.000.000.00-35,968012.50%
VXX170818C000125002017-08-16 4:12PM EDT12.500.070.000.000.00-22,394025.00%
VXX170818C000130002017-08-16 4:07PM EDT13.000.050.000.000.00-7,861050.00%
VXX170818C000135002017-08-16 4:09PM EDT13.500.030.000.000.00-2,399050.00%
VXX170818C000140002017-08-16 3:47PM EDT14.000.020.000.000.00-941050.00%
VXX170818C000145002017-08-16 4:07PM EDT14.500.020.000.000.00-2,095050.00%
VXX170818C000150002017-08-16 4:14PM EDT15.000.020.000.000.00-8,758050.00%
VXX170818C000155002017-08-16 4:11PM EDT15.500.020.000.000.00-4,878050.00%
VXX170818C000160002017-08-16 4:10PM EDT16.000.010.000.000.00-2,153050.00%
VXX170818C000165002017-08-16 10:13AM EDT16.500.020.000.000.00-715050.00%
VXX170818C000170002017-08-16 1:27PM EDT17.000.010.000.000.00-9050.00%
VXX170818C000175002017-08-16 10:22AM EDT17.500.010.000.000.00-2050.00%
VXX170818C000180002017-08-16 1:31PM EDT18.000.010.000.000.00-372050.00%
VXX170818C000185002017-08-14 3:32PM EDT18.500.020.000.010.00-1,2463,895243.75%
VXX170818C000190002017-08-14 2:05PM EDT19.000.020.000.010.00-1,4016,909250.00%
VXX170818C000195002017-08-14 12:50PM EDT19.500.020.000.010.00-664,096262.50%
VXX170818C000200002017-08-16 2:58PM EDT20.000.010.000.000.00-59050.00%
VXX170818C000205002017-08-15 4:10PM EDT20.500.010.000.010.00-1001,003287.50%
VXX170818C000210002017-08-15 4:09PM EDT21.000.010.000.010.00-1244,746300.00%
VXX170818C000215002017-08-14 2:36PM EDT21.500.010.000.010.00-2042,074312.50%
VXX170818C000220002017-08-16 12:37PM EDT22.000.010.000.000.00-38050.00%
VXX170818C000230002017-08-11 4:02PM EDT23.000.060.040.08-0.02-25.00%1,4439,381473.44%
VXX170818C000240002017-08-14 3:36PM EDT24.000.010.000.010.00-43,952362.50%
VXX170818C000250002017-08-15 1:10PM EDT25.000.010.000.010.00-30030,941375.00%
VXX170818C000260002017-08-14 9:46AM EDT26.000.010.000.010.00-604,324387.50%
VXX170818C000270002017-08-15 1:09PM EDT27.000.010.000.010.00-1,00011,342412.50%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170818P000070002017-08-11 5:05PM EDT7.000.010.000.010.00-20287.50%
VXX170818P000080002017-06-02 11:56PM EDT8.000.010.000.020.00-200400243.75%
VXX170818P000090002017-07-14 3:55PM EDT9.000.010.000.01-0.01-50.00%33169162.50%
VXX170818P000095002017-07-28 11:55PM EDT9.500.010.000.020.00-103521143.75%
VXX170818P000100002017-08-15 1:36PM EDT10.000.010.000.010.00-965,598100.00%
VXX170818P000105002017-08-11 3:37PM EDT10.500.010.000.010.00-1,00439,96975.00%
VXX170818P000110002017-08-16 4:14PM EDT11.000.010.000.000.00-1,296025.00%
VXX170818P000115002017-08-16 4:12PM EDT11.500.070.000.000.00-12,691012.50%
VXX170818P000120002017-08-16 4:13PM EDT12.000.410.000.000.00-31,12000.00%
VXX170818P000125002017-08-16 4:09PM EDT12.500.770.000.000.00-4,21500.00%
VXX170818P000130002017-08-16 3:55PM EDT13.001.280.000.000.00-1,98500.00%
VXX170818P000135002017-08-16 3:42PM EDT13.501.800.000.000.00-14100.00%
VXX170818P000140002017-08-16 3:23PM EDT14.002.350.000.000.00-9500.00%
VXX170818P000145002017-08-16 4:13PM EDT14.502.790.000.000.00-1500.00%
VXX170818P000150002017-08-16 2:57PM EDT15.003.300.000.000.00-900.00%
VXX170818P000155002017-08-16 9:39AM EDT15.503.670.000.000.00-1000.00%
VXX170818P000160002017-08-16 2:32PM EDT16.004.180.000.000.00-400.00%
VXX170818P000165002017-08-15 9:31AM EDT16.504.904.704.850.00-2142218.75%
VXX170818P000170002017-08-16 12:49PM EDT17.005.290.000.000.00-2000.00%
VXX170818P000175002017-08-11 4:07PM EDT17.504.053.854.05-0.15-3.57%103570.00%
VXX170818P000180002017-08-16 3:33PM EDT18.006.300.000.000.00-5400.00%
VXX170818P000185002017-08-11 3:37PM EDT18.504.854.805.00-2.52-34.19%20110.00%
VXX170818P000190002017-08-15 1:01PM EDT19.007.107.207.350.00-10274293.75%
VXX170818P000195002017-08-11 4:06PM EDT19.506.005.805.95-2.36-28.23%9090.00%
VXX170818P000200002017-08-16 2:28PM EDT20.008.230.000.000.00-500.00%
VXX170818P000205002017-08-16 9:46AM EDT20.508.700.000.000.00-100.00%
VXX170818P000210002017-08-16 3:25PM EDT21.009.350.000.000.00-9900.00%
VXX170818P000220002017-08-15 2:25PM EDT22.0010.1010.2010.350.00-20147368.75%
VXX170818P000230002017-08-16 3:28PM EDT23.0011.340.000.000.00-6100.00%
VXX170818P000240002017-08-15 11:45AM EDT24.0012.2012.2012.350.00-532406.25%
VXX170818P000250002017-08-16 12:33PM EDT25.0013.300.000.000.00-700.00%
VXX170818P000260002017-08-16 2:41PM EDT26.0014.220.000.000.00-400.00%
VXX170818P000270002017-08-11 3:57PM EDT27.0013.4713.1013.40-1.88-12.25%2660.00%