U.S. Markets open in 2 hrs 20 mins

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.92-0.08 (-0.20%)
At close: 3:59PM EDT

41.35 +0.44 (1.08%)
Pre-Market: 6:53AM EDT

People also watch
XIVUVXY^VIXTVIXTZA
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170922C000060002017-08-09 12:05PM EDT6.000.050.000.000.00-130.00%
VXX170922C000070002017-08-07 5:31PM EDT7.000.040.000.000.00-110.00%
VXX170922C000085002017-08-07 5:31PM EDT8.500.020.000.000.00-12120.00%
VXX170922C000090002017-08-17 2:40PM EDT9.000.040.000.000.00-120.00%
VXX170922C000095002017-08-14 2:57PM EDT9.500.020.000.000.00-1001000.00%
VXX170922C000100002017-08-22 1:13PM EDT10.000.020.000.000.00-91780.00%
VXX170922C000105002017-08-22 4:13PM EDT10.500.010.000.000.00-73280.00%
VXX170922C000110002017-08-22 3:08PM EDT11.000.010.000.000.00-4533,4680.00%
VXX170922C000115002017-08-22 3:35PM EDT11.500.010.000.000.00-255390.00%
VXX170922C000120002017-08-22 4:13PM EDT12.000.000.000.000.00-5773,3060.00%
VXX170922C000125002017-08-22 4:13PM EDT12.500.000.000.000.00-1461,9250.00%
VXX170922C000130002017-08-22 4:13PM EDT13.000.000.000.000.00-4819340.00%
VXX170922C000135002017-08-22 3:45PM EDT13.500.000.000.000.00-1301,1430.00%
VXX170922C000140002017-08-22 3:39PM EDT14.000.000.000.000.00-1,1751,3930.00%
VXX170922C000145002017-08-22 3:59PM EDT14.500.000.000.000.00-1,5681,4570.00%
VXX170922C000150002017-08-22 3:03PM EDT15.000.000.000.000.00-3522,5670.00%
VXX170922C000155002017-08-22 4:12PM EDT15.500.000.000.000.00-3119760.00%
VXX170922C000160002017-08-22 2:28PM EDT16.000.000.000.000.00-631,4630.00%
VXX170922C000170002017-08-22 4:14PM EDT17.000.000.000.000.00-2848590.00%
VXX170922C000180002017-08-22 3:29PM EDT18.000.000.000.000.00-116180.00%
VXX170922C000190002017-08-22 9:34AM EDT19.000.000.000.000.00-28730.00%
VXX170922C000200002017-09-20 6:40AM EDT20.0020.9021.1521.400.00-33514.84%
VXX170922C000210002017-08-22 10:30AM EDT21.000.000.000.000.00-16860.00%
VXX170922C000220002017-08-22 1:34PM EDT22.000.000.000.000.00-11780.00%
VXX170922C000230002017-08-22 1:32PM EDT23.000.000.000.000.00-15550.00%
VXX170922C000250002017-08-22 3:32PM EDT25.000.000.000.000.00-5201,1630.00%
VXX170922C000260001969-12-31 8:00PM EDT26.000.000.190.240.00-0150.00%
VXX170922C000275002017-09-20 6:40AM EDT27.5013.650.000.000.00-110.00%
VXX170922C000335002017-09-20 6:40AM EDT33.507.407.657.900.00-10185.35%
VXX170922C000370002017-09-20 6:40AM EDT37.004.154.154.400.00-1010114.45%
VXX170922C000375002017-09-20 6:40AM EDT37.503.650.000.000.00-110.00%
VXX170922C000380002017-09-11 11:04AM EDT38.008.214.455.050.00-101215.63%
VXX170922C000385002017-09-20 6:40AM EDT38.502.800.000.000.00-1310.00%
VXX170922C000390002017-09-19 3:24PM EDT39.002.230.000.000.00-55610.00%
VXX170922C000395002017-09-20 6:40AM EDT39.501.790.000.000.00-17350.00%
VXX170922C000400002017-09-19 4:14PM EDT40.001.400.000.000.00-2,1989,0480.00%
VXX170922C000405002017-09-19 4:10PM EDT40.500.970.000.000.00-2214920.00%
VXX170922C000410002017-09-19 4:14PM EDT41.000.830.000.000.00-2,2001,8240.78%
VXX170922C000415002017-09-19 4:14PM EDT41.500.640.000.000.00-2,4972,4396.25%
VXX170922C000420002017-09-19 4:14PM EDT42.000.470.000.000.00-1,9931,9716.25%
VXX170922C000425002017-09-19 4:11PM EDT42.500.360.000.000.00-8791,60712.50%
VXX170922C000430002017-09-19 4:14PM EDT43.000.320.000.000.00-1,8455,83412.50%
VXX170922C000435002017-09-19 3:59PM EDT43.500.230.000.000.00-2,2613,44712.50%
VXX170922C000440002017-09-19 4:12PM EDT44.000.200.000.000.00-6685,71325.00%
VXX170922C000445002017-09-19 4:14PM EDT44.500.170.000.000.00-3531,40425.00%
VXX170922C000450002017-09-19 3:39PM EDT45.000.130.000.000.00-1,6106,22325.00%
VXX170922C000455002017-09-19 4:02PM EDT45.500.130.000.000.00-3331,31225.00%
VXX170922C000460002017-09-19 3:23PM EDT46.000.100.000.000.00-1482,29225.00%
VXX170922C000465002017-09-19 3:09PM EDT46.500.110.000.000.00-3663225.00%
VXX170922C000470002017-09-19 3:31PM EDT47.000.090.000.000.00-1,4952,46550.00%
VXX170922C000475002017-09-19 3:38PM EDT47.500.070.000.000.00-2953,63150.00%
VXX170922C000480002017-09-19 3:53PM EDT48.000.070.000.000.00-3752,73050.00%
VXX170922C000485002017-09-19 4:07PM EDT48.500.060.000.000.00-2771350.00%
VXX170922C000490002017-09-19 1:40PM EDT49.000.070.000.000.00-321,30550.00%
VXX170922C000495002017-09-19 11:49AM EDT49.500.050.000.000.00-333550.00%
VXX170922C000500002017-09-19 3:18PM EDT50.000.050.000.000.00-1032,92850.00%
VXX170922C000505002017-09-19 11:37AM EDT50.500.040.000.000.00-5161050.00%
VXX170922C000510002017-09-19 2:22PM EDT51.000.040.000.000.00-1836850.00%
VXX170922C000515002017-09-18 3:36PM EDT51.500.050.020.050.00-36341121.88%
VXX170922C000520002017-09-19 11:59AM EDT52.000.030.000.000.00-21,01450.00%
VXX170922C000525002017-09-19 3:54PM EDT52.500.040.000.000.00-160750.00%
VXX170922C000530002017-09-19 3:45PM EDT53.000.040.000.000.00-21,03550.00%
VXX170922C000535002017-09-19 9:37AM EDT53.500.040.000.000.00-2023250.00%
VXX170922C000540002017-09-19 10:58AM EDT54.000.020.000.000.00-13081750.00%
VXX170922C000545002017-09-18 1:37PM EDT54.500.030.010.040.00-3452140.63%
VXX170922C000550002017-09-19 3:45PM EDT55.000.020.000.000.00-391850.00%
VXX170922C000555002017-09-15 2:07PM EDT55.500.070.060.11-0.06-46.15%57138177.34%
VXX170922C000560002017-09-19 11:36AM EDT56.000.020.000.000.00-2175,06050.00%
VXX170922C000565002017-09-15 4:00PM EDT56.500.070.050.09-0.04-36.36%124205179.69%
VXX170922C000570002017-09-18 10:12AM EDT57.000.030.010.040.00-82,721159.38%
VXX170922C000575002017-09-18 10:12AM EDT57.500.020.010.040.00-81,414162.50%
VXX170922C000580002017-09-19 3:45PM EDT58.000.020.000.000.00-214,21450.00%
VXX170922C000585002017-09-15 4:12PM EDT58.500.060.040.05-0.07-53.85%48125182.81%
VXX170922C000590002017-09-19 2:32PM EDT59.000.020.000.000.00-5021750.00%
VXX170922C000595002017-09-15 2:40PM EDT59.500.050.030.07-0.03-37.50%1001,089192.97%
VXX170922C000600002017-09-18 10:20AM EDT60.000.010.010.030.00-26010,303175.00%
VXX170922C000605002017-09-15 3:48PM EDT60.500.040.030.08-0.03-42.86%39245203.13%
VXX170922C000610002017-09-13 3:31PM EDT61.000.080.030.070.00-24918,371203.13%
VXX170922C000615002017-09-13 1:52PM EDT61.500.060.020.070.00-1,3531,340204.69%
VXX170922C000620002017-09-15 3:23PM EDT62.000.030.020.07-0.04-57.14%60306207.81%
VXX170922C000625002017-09-18 10:12AM EDT62.500.010.010.030.00-33101190.63%
VXX170922C000630002017-09-15 2:32PM EDT63.000.030.020.07-0.02-40.00%9195214.06%
VXX170922C000635002017-09-15 11:56PM EDT63.500.050.020.070.00-110100217.19%
VXX170922C000640002017-09-13 12:58PM EDT64.000.040.020.070.00-105219220.31%
VXX170922C000645002017-09-14 11:42AM EDT64.500.050.020.060.00-5656220.31%
VXX170922C000650002017-09-19 3:45PM EDT65.000.010.000.000.00-1930150.00%
VXX170922C000660002017-09-18 10:39AM EDT66.000.010.000.010.00-1,0001,156181.25%
VXX170922C000665002017-09-18 10:41AM EDT66.500.010.000.010.00-433484187.50%
VXX170922C000670002017-09-15 9:30AM EDT67.000.040.010.06-0.23-85.19%35156231.25%
VXX170922C000675002017-09-13 2:35PM EDT67.500.040.000.260.00-1034282.81%
VXX170922C000680002017-09-13 9:54AM EDT68.000.040.010.360.00-20122303.91%
VXX170922C000685002017-09-08 11:47PM EDT68.500.240.230.300.00-1078328.13%
VXX170922C000690002017-09-11 3:41PM EDT69.000.070.000.260.00-2149292.97%
VXX170922C000695002017-09-14 12:08PM EDT69.500.030.000.260.00-228400296.09%
VXX170922C000700002017-09-14 11:42AM EDT70.000.030.000.250.00-3926297.66%
VXX170922C000705002017-09-08 1:44PM EDT70.500.250.190.26-0.40-61.54%100636332.03%
VXX170922C000710002017-09-18 9:55AM EDT71.000.010.000.010.00-1208206.25%
VXX170922C000715002017-09-07 4:14PM EDT71.500.150.170.280.00-5268338.67%
VXX170922C000720002017-09-13 3:18PM EDT72.000.030.010.050.00-100117256.25%
VXX170922C000725002017-09-08 9:30AM EDT72.500.160.170.24-0.04-20.00%2012339.84%
VXX170922C000730002017-09-12 10:48AM EDT73.000.030.020.100.00-1015284.38%
VXX170922C000735002017-09-01 11:47PM EDT73.500.180.160.210.00-3636339.84%
VXX170922C000740002017-09-12 4:04PM EDT74.000.030.020.030.00-100112259.38%
VXX170922C000745002017-09-08 11:47PM EDT74.500.160.140.220.00-2535344.53%
VXX170922C000750002017-09-12 10:01AM EDT75.000.020.020.050.00-4058275.00%
VXX170922C000755002017-09-01 11:47PM EDT75.500.150.140.180.00-814343.75%
VXX170922C000760002017-09-13 12:03PM EDT76.000.010.020.250.00-1045337.50%
VXX170922C000765002017-09-08 11:47PM EDT76.500.400.110.200.00-2020347.66%
VXX170922C000770002017-09-01 11:47PM EDT77.000.130.120.170.00-1212346.88%
VXX170922C000780002017-09-01 11:47PM EDT78.000.130.110.160.00-1370349.22%
VXX170922C000790002017-09-08 11:48PM EDT79.000.090.090.150.00-21348.44%
VXX170922C000795002017-09-15 11:56PM EDT79.500.020.010.040.00-11064287.50%
VXX170922C000800002017-09-15 10:38AM EDT80.000.020.010.04+0.01+100.00%2312,704289.06%
VXX170922C000805002017-09-15 11:56PM EDT80.500.020.010.040.00-55290.63%
VXX170922C000810002017-09-15 10:18AM EDT81.000.020.010.040.00-500554293.75%
VXX170922C000815002017-09-15 10:05AM EDT81.500.020.010.040.00-2038296.88%
VXX170922C000820002017-09-08 1:27PM EDT82.000.100.070.12-0.01-9.09%3090351.56%
VXX170922C000830002017-09-08 11:48PM EDT83.000.100.070.110.00-2090354.69%
VXX170922C000840002017-09-15 11:56PM EDT84.000.020.010.150.00-321321353.13%
VXX170922C000850002017-09-12 12:02PM EDT85.000.020.010.130.00-596351.56%
VXX170922C000855002017-09-15 11:56PM EDT85.500.020.010.140.00-256256357.81%
VXX170922C000870002017-09-15 11:56PM EDT87.000.020.010.150.00-3737367.19%
VXX170922C000875002017-09-15 11:56PM EDT87.500.010.010.040.00-40321.88%
VXX170922C000880002017-09-15 3:58PM EDT88.000.020.000.030.00-47998306.25%
VXX170922C000885002017-09-15 3:50PM EDT88.500.010.000.03-0.01-50.00%100322309.38%
VXX170922C000890002017-09-08 11:48PM EDT89.000.100.040.090.00-1010367.19%
VXX170922C000900002017-09-15 11:56PM EDT90.000.010.000.010.00-10783287.50%
VXX170922C000925002017-09-01 11:47PM EDT92.500.080.050.090.00-1010385.16%
VXX170922C000935002017-09-08 11:48PM EDT93.500.070.030.080.00-1010378.13%
VXX170922C000940002017-09-08 11:48PM EDT94.000.040.030.080.00-10379.69%
VXX170922C000945002017-09-15 11:56PM EDT94.500.010.000.010.00-55300.00%
VXX170922C000950002017-09-08 11:48PM EDT95.000.060.030.080.00-1010384.38%
VXX170922C000965002017-09-11 3:45PM EDT96.500.010.000.010.00-1541306.25%
VXX170922C000980002017-09-14 11:27AM EDT98.000.010.000.010.00-30174312.50%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170922P000080002017-08-11 5:05PM EDT8.000.010.000.020.00-1010662.50%
VXX170922P000085002017-08-11 5:05PM EDT8.500.010.000.030.00-51,900662.50%
VXX170922P000090002017-08-22 3:45PM EDT9.000.000.000.000.00-11,24350.00%
VXX170922P000095002017-08-18 11:49AM EDT9.500.030.010.03-0.02-40.00%13,950637.50%
VXX170922P000100002017-08-22 2:17PM EDT10.000.000.000.000.00-8193050.00%
VXX170922P000105002017-08-22 3:51PM EDT10.500.000.000.000.00-3,6056,01050.00%
VXX170922P000110002017-08-22 4:14PM EDT11.000.000.000.000.00-1,1482,80050.00%
VXX170922P000115002017-08-22 4:13PM EDT11.500.000.000.000.00-3201,17450.00%
VXX170922P000120002017-08-22 4:13PM EDT12.000.010.000.000.00-6356,33450.00%
VXX170922P000125002017-08-22 4:14PM EDT12.500.010.000.000.00-675,18750.00%
VXX170922P000130002017-08-22 4:12PM EDT13.000.010.000.000.00-15743050.00%
VXX170922P000135002017-08-22 2:18PM EDT13.500.020.000.000.00-5821150.00%
VXX170922P000140002017-08-22 1:12PM EDT14.000.020.000.000.00-1345750.00%
VXX170922P000145002017-08-22 2:30PM EDT14.500.030.000.000.00-10019250.00%
VXX170922P000150002017-08-18 1:35PM EDT15.000.020.000.000.00-69850.00%
VXX170922P000155002017-08-18 1:17PM EDT15.500.030.000.000.00-106450.00%
VXX170922P000160002017-08-22 12:46PM EDT16.000.040.000.000.00-56023950.00%
VXX170922P000170002017-08-22 2:39PM EDT17.000.050.000.000.00-118250.00%
VXX170922P000180002017-08-18 11:55PM EDT18.000.050.000.000.00-11011150.00%
VXX170922P000190002017-08-22 4:01PM EDT19.000.070.000.000.00-24219950.00%
VXX170922P000200002017-08-22 10:11AM EDT20.000.070.000.050.00-10263331.25%
VXX170922P000210002017-08-18 11:55PM EDT21.000.090.000.050.00-11312.50%
VXX170922P000220002017-08-18 11:55PM EDT22.000.090.000.050.00-1010290.63%
VXX170922P000250002017-08-18 11:55PM EDT25.000.030.000.010.00-15193.75%
VXX170922P000320002017-09-01 11:48PM EDT32.000.010.000.010.00-21166106.25%
VXX170922P000375002017-09-20 6:41AM EDT37.500.010.000.020.00-505050.78%
VXX170922P000380002017-09-14 3:28PM EDT38.000.010.000.010.00-1023139.06%
VXX170922P000385002017-09-19 3:54PM EDT38.500.010.000.000.00-1251,59325.00%
VXX170922P000390002017-09-19 4:07PM EDT39.000.050.000.000.00-90599912.50%
VXX170922P000395002017-09-19 4:07PM EDT39.500.100.000.000.00-8463,11912.50%
VXX170922P000400002017-09-19 4:04PM EDT40.000.210.000.000.00-3,4733,6816.25%
VXX170922P000405002017-09-19 4:04PM EDT40.500.400.000.000.00-1,3891,6793.13%
VXX170922P000410002017-09-19 4:01PM EDT41.000.660.000.000.00-4,2228,4840.00%
VXX170922P000415002017-09-19 4:10PM EDT41.500.980.000.000.00-1,0613,4220.00%
VXX170922P000420002017-09-19 3:55PM EDT42.001.340.000.000.00-1,7296,2710.00%
VXX170922P000425002017-09-19 2:37PM EDT42.501.710.000.000.00-701,8910.00%
VXX170922P000430002017-09-19 3:57PM EDT43.002.210.000.000.00-3433,7120.00%
VXX170922P000435002017-09-19 12:54PM EDT43.502.450.000.000.00-851,2300.00%
VXX170922P000440002017-09-19 1:44PM EDT44.002.950.000.000.00-402,8550.00%
VXX170922P000445002017-09-19 12:44PM EDT44.503.520.000.000.00-511,0510.00%
VXX170922P000450002017-09-19 1:21PM EDT45.003.750.000.000.00-1391,2950.00%
VXX170922P000455002017-09-19 12:27PM EDT45.504.540.000.000.00-24020.00%
VXX170922P000460002017-09-19 12:54PM EDT46.004.780.000.000.00-1031,2830.00%
VXX170922P000465002017-09-19 12:03PM EDT46.505.630.000.000.00-85400.00%
VXX170922P000470002017-09-19 12:43PM EDT47.005.900.000.000.00-251,2180.00%
VXX170922P000475002017-09-18 10:32AM EDT47.505.986.156.450.00-22790.00%
VXX170922P000480002017-09-19 9:35AM EDT48.007.000.000.000.00-106230.00%
VXX170922P000485002017-09-15 2:01PM EDT48.505.855.706.05+0.53+9.96%373290.00%
VXX170922P000490002017-09-15 3:17PM EDT49.006.336.206.50+0.38+6.39%555920.00%
VXX170922P000495002017-09-15 3:33PM EDT49.506.906.657.00+0.55+8.66%241670.00%
VXX170922P000500002017-09-19 3:48PM EDT50.009.000.000.000.00-11420.00%
VXX170922P000505002017-09-15 12:04PM EDT50.507.857.458.25+0.55+7.53%4640.00%
VXX170922P000510002017-09-15 3:31PM EDT51.008.347.908.75+0.19+2.33%21810.00%
VXX170922P000515002017-09-15 11:21AM EDT51.508.758.658.95+0.50+6.06%26810.00%
VXX170922P000520002017-09-15 9:57AM EDT52.008.959.109.40-0.01-0.11%24670.00%
VXX170922P000525002017-09-15 10:24AM EDT52.509.459.609.90-0.15-1.56%241280.00%
VXX170922P000530002017-09-19 3:54PM EDT53.0011.950.000.000.00-1860.00%
VXX170922P000535002017-09-05 1:04PM EDT53.505.516.256.500.00-75750.00%
VXX170922P000540002017-09-15 1:24PM EDT54.0011.209.5013.00+0.39+3.61%19280.00%
VXX170922P000545002017-09-06 10:45AM EDT54.507.657.107.350.00-30410.00%
VXX170922P000550002017-09-12 3:37PM EDT55.0010.3310.5014.000.00-11190.00%
VXX170922P000555002017-09-05 3:14PM EDT55.507.458.008.300.00-53300.00%
VXX170922P000560002017-09-11 9:39AM EDT56.0010.1011.6515.000.00-570.00%
VXX170922P000575002017-09-08 11:49PM EDT57.5011.159.8010.100.00-14140.00%
VXX170922P000580002017-09-11 11:04AM EDT58.0012.0414.4017.000.00-2020.00%
VXX170922P000585002017-09-08 11:49PM EDT58.5010.0010.7011.000.00-20200.00%
VXX170922P000600002017-09-19 11:00AM EDT60.0018.870.000.000.00-2180.00%
VXX170922P000620002017-09-19 11:05AM EDT62.0020.850.000.000.00-1280.00%
VXX170922P000635002017-09-20 6:41AM EDT63.5022.200.000.000.00-110.00%
VXX170922P000640002017-09-15 3:08PM EDT64.0021.1820.7523.00+4.78+29.15%230.00%
VXX170922P000645002017-09-20 6:41AM EDT64.5023.200.000.000.00-110.00%
VXX170922P000650002017-09-15 11:57PM EDT65.0022.2320.5024.000.00-800.00%