U.S. Markets closed

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


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.21-0.13 (-1.15%)
At close: 4:00PM EDT
People also watch
XIVUVXYTVIX^VIXTZA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170728C000090002017-07-21 11:49PM EDT9.002.362.162.290.00-1519101.56%
VXX170728C000100002017-07-21 10:01AM EDT10.001.421.151.280.096.77%3114450.00%
VXX170728C000105002017-07-21 3:59PM EDT10.500.730.720.78-0.12-14.12%33457759.38%
VXX170728C000110002017-07-21 4:14PM EDT11.000.330.320.36-0.09-21.43%4,3673,93246.48%
VXX170728C000115002017-07-21 4:14PM EDT11.500.180.160.18-0.05-21.74%11,45117,93055.08%
VXX170728C000120002017-07-21 4:14PM EDT12.000.110.100.11-0.03-21.43%9,2128,36469.14%
VXX170728C000125002017-07-21 4:01PM EDT12.500.070.060.08-0.03-30.00%2,0077,88081.25%
VXX170728C000130002017-07-21 4:13PM EDT13.000.060.050.07-0.01-14.29%1,7495,32096.09%
VXX170728C000135002017-07-21 3:59PM EDT13.500.050.040.06-0.01-16.67%6767,843108.59%
VXX170728C000140002017-07-21 4:07PM EDT14.000.050.030.050.00-1,3484,618118.75%
VXX170728C000145002017-07-21 3:59PM EDT14.500.030.030.05-0.02-40.00%1,9152,267132.81%
VXX170728C000150002017-07-21 4:09PM EDT15.000.030.030.04-0.01-25.00%1762,819142.19%
VXX170728C000155002017-07-21 3:58PM EDT15.500.030.020.040.00-893,067150.00%
VXX170728C000160002017-07-21 4:09PM EDT16.000.030.020.030.0150.00%2,82148,110157.81%
VXX170728C000165002017-07-21 12:57PM EDT16.500.030.010.030.0150.00%891,392162.50%
VXX170728C000170002017-07-21 3:54PM EDT17.000.030.020.030.0150.00%2243,958178.13%
VXX170728C000175002017-07-21 4:13PM EDT17.500.020.020.03-0.01-33.33%3211,725189.06%
VXX170728C000180002017-07-21 4:01PM EDT18.000.020.010.020.00-2,4892,604184.38%
VXX170728C000185002017-07-21 3:10PM EDT18.500.020.010.020.00-2441,525193.75%
VXX170728C000190002017-07-21 4:00PM EDT19.000.020.000.030.00-258819200.00%
VXX170728C000195002017-07-21 3:50PM EDT19.500.020.000.020.01100.00%75763196.88%
VXX170728C000200002017-07-21 4:00PM EDT20.000.010.000.03-0.01-50.00%2502,184218.75%
VXX170728C000205002017-07-21 10:35AM EDT20.500.010.000.03-0.01-50.00%70280225.00%
VXX170728C000210002017-07-20 10:21AM EDT21.000.010.000.030.00-125695231.25%
VXX170728C000215002017-07-21 10:08AM EDT21.500.010.000.02-0.01-50.00%90293228.13%
VXX170728C000220002017-07-19 3:41PM EDT22.000.010.000.020.00-102422237.50%
VXX170728C000225002017-07-19 3:39PM EDT22.500.010.000.020.00-1481,482243.75%
VXX170728C000230002017-07-11 3:49PM EDT23.000.040.020.040.00-60441285.94%
VXX170728C000235002017-07-19 3:41PM EDT23.500.010.000.020.00-68861256.25%
VXX170728C000240002017-07-20 9:46AM EDT24.000.010.000.020.00-14467262.50%
VXX170728C000245002017-07-20 10:31AM EDT24.500.010.000.020.00-131,211268.75%
VXX170728C000250002017-07-20 10:47AM EDT25.000.010.000.020.00-1,29218,032275.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170728P000080002017-06-22 5:59PM EDT8.000.010.000.010.00-55125.00%
VXX170728P000090002017-06-09 11:49PM EDT9.000.010.000.020.00-1093.75%
VXX170728P000095002017-06-22 5:59PM EDT9.500.010.000.010.00-1565.63%
VXX170728P000100002017-07-07 12:06PM EDT10.000.010.000.010.00-1051450.00%
VXX170728P000105002017-07-21 4:11PM EDT10.500.020.010.020.00-1,0288,93040.63%
VXX170728P000110002017-07-21 4:12PM EDT11.000.100.090.11-0.01-9.09%5,60210,44038.28%
VXX170728P000115002017-07-21 4:08PM EDT11.500.440.420.450.037.32%8,11017,57350.00%
VXX170728P000120002017-07-21 4:05PM EDT12.000.870.820.890.056.10%1,72911,12457.81%
VXX170728P000125002017-07-21 3:53PM EDT12.501.321.281.380.064.76%4937,41169.53%
VXX170728P000130002017-07-21 3:48PM EDT13.001.821.761.880.095.20%2901,54881.25%
VXX170728P000135002017-07-21 3:57PM EDT13.502.292.252.360.104.57%1361,61384.38%
VXX170728P000140002017-07-21 3:22PM EDT14.002.742.742.860.083.01%672,19093.75%
VXX170728P000145002017-07-21 3:48PM EDT14.503.293.203.350.103.13%70690144.53%
VXX170728P000150002017-07-21 3:08PM EDT15.003.753.703.850.102.74%4375158.59%
VXX170728P000155002017-07-21 1:53PM EDT15.504.174.204.400.00-2318128.13%
VXX170728P000160002017-07-21 2:21PM EDT16.004.684.704.850.051.08%21478184.38%
VXX170728P000165002017-07-20 11:10AM EDT16.505.125.205.400.00-1635146.88%
VXX170728P000170002017-07-20 3:20PM EDT17.005.675.705.900.00-53252156.25%
VXX170728P000175002017-07-21 10:20AM EDT17.506.136.206.400.00-438165.63%
VXX170728P000180002017-07-21 10:20AM EDT18.006.656.706.901.0518.75%420175.00%
VXX170728P000185002017-07-20 12:17PM EDT18.507.157.157.400.00-1720270.31%
VXX170728P000190002017-07-20 11:24AM EDT19.007.627.657.900.00-12281.25%
VXX170728P000195002017-06-30 11:51PM EDT19.506.956.857.000.00-10100.00%
VXX170728P000200002017-07-21 3:57PM EDT20.008.778.658.850.9211.72%724268.75%
VXX170728P000205002017-07-20 11:12AM EDT20.509.139.159.400.00-119310.94%
VXX170728P000210002017-07-19 11:43AM EDT21.009.649.659.900.00-114320.31%
VXX170728P000225002017-07-18 11:41AM EDT22.5010.8111.1511.400.00-21345.31%
VXX170728P000230002017-06-22 5:59PM EDT23.0010.4210.4510.550.00-2100.00%