Canadian Markets closed

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


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.06+0.05 (+0.45%)
At close: 3:59PM EDT

11.04 -0.02 (-0.18%)
After hours: 7:59PM EDT

People also watch
XIVUVXYTVIX^VIXTZA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170728C000090002017-07-25 12:11PM EDT9.001.992.022.11-0.37-15.68%204106.25%
VXX170728C000100002017-07-25 10:33AM EDT10.000.971.011.13-0.08-7.62%812164.06%
VXX170728C000105002017-07-25 3:59PM EDT10.500.560.530.62-0.03-5.08%7221,42662.50%
VXX170728C000110002017-07-25 4:10PM EDT11.000.200.160.19-0.01-4.76%8,09912,14039.84%
VXX170728C000115002017-07-25 4:13PM EDT11.500.060.060.08-0.03-33.33%8,47430,29355.08%
VXX170728C000120002017-07-25 4:03PM EDT12.000.050.040.050.00-1,99516,46975.78%
VXX170728C000125002017-07-25 3:56PM EDT12.500.040.020.040.00-4258,91191.41%
VXX170728C000130002017-07-25 1:55PM EDT13.000.020.020.030.00-6228,335109.38%
VXX170728C000135002017-07-25 3:07PM EDT13.500.030.010.020.0150.00%1418,382115.63%
VXX170728C000140002017-07-25 4:14PM EDT14.000.010.000.010.00-7626,391112.50%
VXX170728C000145002017-07-25 2:02PM EDT14.500.010.000.02-0.01-50.00%2094,069140.63%
VXX170728C000150002017-07-25 3:32PM EDT15.000.020.000.020.01100.00%4403,098156.25%
VXX170728C000155002017-07-24 12:39PM EDT15.500.010.000.020.00-4402,936168.75%
VXX170728C000160002017-07-25 1:09PM EDT16.000.010.000.02-0.01-50.00%548,483181.25%
VXX170728C000165002017-07-24 10:13AM EDT16.500.020.000.010.00-261,467175.00%
VXX170728C000170002017-07-24 3:12PM EDT17.000.010.000.010.00-573,878187.50%
VXX170728C000175002017-07-21 4:13PM EDT17.500.020.020.03-0.01-33.33%3211,725250.00%
VXX170728C000180002017-07-24 1:41PM EDT18.000.010.000.010.00-1,5005,672212.50%
VXX170728C000185002017-07-24 11:15AM EDT18.500.010.000.010.00-9282,098225.00%
VXX170728C000190002017-07-25 1:44PM EDT19.000.010.000.010.00-11,209237.50%
VXX170728C000195002017-07-21 3:50PM EDT19.500.020.000.020.01100.00%75763262.50%
VXX170728C000200002017-07-21 4:00PM EDT20.000.010.000.03-0.01-50.00%2502,184287.50%
VXX170728C000205002017-07-21 10:35AM EDT20.500.010.000.03-0.01-50.00%70280296.88%
VXX170728C000210002017-07-20 10:21AM EDT21.000.010.000.030.00-125695306.25%
VXX170728C000215002017-07-21 10:08AM EDT21.500.010.000.02-0.01-50.00%90293300.00%
VXX170728C000220002017-07-19 3:41PM EDT22.000.010.000.020.00-102422312.50%
VXX170728C000225002017-07-19 3:39PM EDT22.500.010.000.020.00-1481,482318.75%
VXX170728C000230002017-07-11 3:49PM EDT23.000.040.020.040.00-60441375.00%
VXX170728C000235002017-07-19 3:41PM EDT23.500.010.000.020.00-68861337.50%
VXX170728C000240002017-07-20 9:46AM EDT24.000.010.000.020.00-14467343.75%
VXX170728C000245002017-07-20 10:31AM EDT24.500.010.000.020.00-131,211350.00%
VXX170728C000250002017-07-20 10:47AM EDT25.000.010.000.020.00-1,29218,032356.25%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170728P000080002017-06-22 5:59PM EDT8.000.010.000.010.00-55156.25%
VXX170728P000090002017-06-09 11:49PM EDT9.000.010.000.020.00-10115.63%
VXX170728P000095002017-06-22 5:59PM EDT9.500.010.000.010.00-1581.25%
VXX170728P000100002017-07-07 12:06PM EDT10.000.010.000.010.00-1051456.25%
VXX170728P000105002017-07-25 3:03PM EDT10.500.010.000.010.00-1,77010,30937.50%
VXX170728P000110002017-07-25 4:03PM EDT11.000.120.120.15-0.03-20.00%7,05017,95344.53%
VXX170728P000115002017-07-25 4:14PM EDT11.500.560.490.550.0612.00%1,46019,28358.59%
VXX170728P000120002017-07-25 3:52PM EDT12.000.970.931.040.00-35410,69375.78%
VXX170728P000125002017-07-25 4:10PM EDT12.501.501.421.530.00-1727,22995.31%
VXX170728P000130002017-07-25 1:58PM EDT13.002.011.912.020.042.03%161,450109.38%
VXX170728P000135002017-07-25 2:00PM EDT13.502.472.402.490.020.82%91,59696.88%
VXX170728P000140002017-07-25 4:10PM EDT14.002.912.903.05-0.05-1.69%452,160156.25%
VXX170728P000145002017-07-24 2:08PM EDT14.503.453.353.500.00-4681193.75%
VXX170728P000150002017-07-25 10:58AM EDT15.004.043.854.000.143.59%10374212.50%
VXX170728P000155002017-07-25 2:48PM EDT15.504.434.354.500.266.24%20318229.69%
VXX170728P000160002017-07-24 3:27PM EDT16.004.954.855.000.00-439242245.31%
VXX170728P000165002017-07-20 11:10AM EDT16.505.125.205.400.00-16350.00%
VXX170728P000170002017-07-25 3:00PM EDT17.005.955.856.00-0.02-0.34%11252276.56%
VXX170728P000175002017-07-21 10:20AM EDT17.506.136.206.400.00-4380.00%
VXX170728P000180002017-07-21 10:20AM EDT18.006.656.706.901.0518.75%4200.00%
VXX170728P000185002017-07-25 1:42PM EDT18.507.517.357.500.365.03%320317.19%
VXX170728P000190002017-07-20 11:24AM EDT19.007.627.657.900.00-120.00%
VXX170728P000195002017-06-30 11:51PM EDT19.506.956.857.000.00-10100.00%
VXX170728P000200002017-07-25 11:09AM EDT20.009.108.859.050.333.76%131275.00%
VXX170728P000205002017-07-20 11:12AM EDT20.509.139.159.400.00-1190.00%
VXX170728P000210002017-07-19 11:43AM EDT21.009.649.659.900.00-1140.00%
VXX170728P000225002017-07-18 11:41AM EDT22.5010.8111.1511.400.00-210.00%
VXX170728P000230002017-06-22 5:59PM EDT23.0010.4210.4510.550.00-2100.00%