U.S. Markets close in 34 mins

iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
26.65-0.09 (-0.34%)
As of 3:26PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX200807C000150002020-07-01 10:00AM EDT15.0018.5014.0514.200.00--501,647.27%
VXX200807C000180002020-07-27 9:31AM EDT18.0011.868.708.900.00-20487.50%
VXX200807C000210002020-08-04 12:01PM EDT21.006.765.555.750.00-2050.00%
VXX200807C000220002020-08-05 12:01PM EDT22.005.504.604.800.00-22215.63%
VXX200807C000230002020-08-06 2:20PM EDT23.003.833.703.900.00-212226.56%
VXX200807C000250002020-08-07 2:51PM EDT25.001.831.631.71+0.03+1.67%13059273.44%
VXX200807C000260002020-08-07 3:09PM EDT26.000.700.690.81-0.11-13.58%2,9521,26959.38%
VXX200807C000270002020-08-07 3:09PM EDT27.000.120.120.14-0.25-67.57%10,7644,23050.00%
VXX200807C000280002020-08-07 3:10PM EDT28.000.030.020.03-0.16-84.21%8,7125,69462.50%
VXX200807C000290002020-08-07 2:58PM EDT29.000.010.000.01-0.10-90.91%1,79211,12771.88%
VXX200807C000300002020-08-07 3:01PM EDT30.000.010.000.01-0.05-83.33%1,27511,25496.88%
VXX200807C000310002020-08-07 2:41PM EDT31.000.010.000.01-0.03-75.00%3237,525118.75%
VXX200807C000315002020-08-07 12:59PM EDT31.500.010.010.01-0.03-75.00%261,154143.75%
VXX200807C000320002020-08-07 2:47PM EDT32.000.010.000.02-0.02-66.67%1,0593,354156.25%
VXX200807C000325002020-08-07 3:03PM EDT32.500.010.010.01-0.02-66.67%1261,145165.63%
VXX200807C000330002020-08-07 3:07PM EDT33.000.010.000.01-0.01-50.00%1,4633,966162.50%
VXX200807C000335002020-08-07 2:29PM EDT33.500.010.000.01-0.01-50.00%131,788175.00%
VXX200807C000340002020-08-07 2:55PM EDT34.000.010.000.01-0.03-75.00%1433,174181.25%
VXX200807C000345002020-08-06 3:01PM EDT34.500.020.000.010.00-42,055193.75%
VXX200807C000350002020-08-07 2:51PM EDT35.000.010.000.010.00-2163,575200.00%
VXX200807C000355002020-08-06 1:21PM EDT35.500.010.000.010.00-21928212.50%
VXX200807C000360002020-08-07 2:52PM EDT36.000.010.000.010.00-181,518218.75%
VXX200807C000365002020-08-07 10:44AM EDT36.500.010.000.020.00-11,309250.00%
VXX200807C000370002020-08-07 2:20PM EDT37.000.010.000.01-0.01-50.00%12598237.50%
VXX200807C000375002020-08-04 1:55PM EDT37.500.040.000.010.00-181,131250.00%
VXX200807C000380002020-08-06 3:02PM EDT38.000.010.000.010.00-221,432250.00%
VXX200807C000390002020-08-06 1:40PM EDT39.000.010.000.010.00-41,679275.00%
VXX200807C000395002020-08-04 4:07PM EDT39.500.040.000.010.00-9889275.00%
VXX200807C000400002020-08-07 11:27AM EDT40.000.010.000.010.00-102,645287.50%
VXX200807C000405002020-08-04 2:33PM EDT40.500.040.000.010.00-14657293.75%
VXX200807C000410002020-08-07 1:51PM EDT41.000.010.000.010.00-11924300.00%
VXX200807C000415002020-07-31 10:04AM EDT41.500.110.000.010.00-1113312.50%
VXX200807C000420002020-08-07 11:30AM EDT42.000.010.000.010.00-1901312.50%
VXX200807C000425002020-08-07 10:15AM EDT42.500.010.000.01-0.01-50.00%1242325.00%
VXX200807C000430002020-08-05 1:21PM EDT43.000.010.000.010.00-11,043325.00%
VXX200807C000440002020-08-07 11:02AM EDT44.000.010.000.010.00-12,150350.00%
VXX200807C000450002020-08-06 3:12PM EDT45.000.010.000.010.00-142,156362.50%
VXX200807C000460002020-08-05 3:13PM EDT46.000.020.000.010.00-14493375.00%
VXX200807C000470002020-08-03 11:37AM EDT47.000.030.000.010.00-15274387.50%
VXX200807C000480002020-08-06 9:30AM EDT48.000.010.000.010.00-10341393.75%
VXX200807C000490002020-08-06 9:30AM EDT49.000.010.000.010.00-10490412.50%
VXX200807C000500002020-08-06 2:43PM EDT50.000.030.000.010.00-521,578425.00%
VXX200807C000510002020-08-03 4:13PM EDT51.000.030.000.010.00-24216425.00%
VXX200807C000520002020-08-06 10:04AM EDT52.000.020.000.010.00-9162450.00%
VXX200807C000530002020-07-31 4:11PM EDT53.000.050.000.010.00-4582450.00%
VXX200807C000540002020-07-31 10:22AM EDT54.000.050.000.040.00-2354537.50%
VXX200807C000550002020-08-06 2:43PM EDT55.000.010.000.010.00-4334475.00%
VXX200807C000570002020-08-07 11:05AM EDT57.000.010.000.02-0.02-66.67%176239525.00%
VXX200807C000580002020-07-31 10:17AM EDT58.000.040.000.010.00-11500.00%
VXX200807C000590002020-07-31 2:24PM EDT59.000.040.000.010.00-1067512.50%
VXX200807C000610002020-07-31 2:24PM EDT61.000.040.000.010.00-911525.00%
VXX200807C000620002020-08-03 1:27PM EDT62.000.010.000.010.00-161550.00%
VXX200807C000650002020-07-30 9:59AM EDT65.000.050.000.010.00-3856575.00%
VXX200807C000700002020-08-04 1:05PM EDT70.000.010.000.010.00-42266612.50%
PutsforAugust 7, 2020