Canadian Markets open in 1 hr 3 mins

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


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
13.58-0.38 (-2.72%)
At close: 8:00PM EDT

13.58 0.00 (0.00%)
Pre-Market: 8:26AM EDT

People also watch
XIVUVXYTVIX^VIXTZA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
10.00VXX170526C000100004.714.354.550.000.00%100646.88%
10.50VXX170526C000105004.603.854.050.000.00%21585.16%
11.00VXX170526C000110002.740.000.000.000.00%4204780.00%
12.00VXX170526C000120002.060.000.000.000.00%102210.00%
12.50VXX170526C000125001.210.000.000.000.00%2510.00%
13.00VXX170526C000130000.640.000.000.000.00%4238540.00%
13.50VXX170526C000135000.250.000.000.000.00%3,3984,8990.00%
14.00VXX170526C000140000.100.000.000.000.00%22,87228,38712.50%
14.50VXX170526C000145000.040.000.000.000.00%8,64219,56325.00%
15.00VXX170526C000150000.040.000.000.000.00%2,30417,66050.00%
15.50VXX170526C000155000.020.000.000.000.00%6828,86250.00%
16.00VXX170526C000160000.020.020.03-0.03-60.00%1,32915,515129.69%
16.50VXX170526C000165000.020.000.000.000.00%4644,67550.00%
17.00VXX170526C000170000.010.000.000.000.00%1,1976,90650.00%
17.50VXX170526C000175000.010.000.000.000.00%3058,20650.00%
18.00VXX170526C000180000.010.000.000.000.00%7846,04050.00%
18.50VXX170526C000185000.010.000.000.000.00%165,57450.00%
19.00VXX170526C000190000.010.000.000.000.00%32,96350.00%
19.50VXX170526C000195000.010.000.000.000.00%1063,07250.00%
20.00VXX170526C000200000.010.000.000.000.00%47,78950.00%
20.50VXX170526C000205000.010.000.000.000.00%105,97150.00%
21.00VXX170526C000210000.010.000.000.000.00%152,87450.00%
21.50VXX170526C000215000.010.000.010.000.00%2488,077237.50%
22.00VXX170526C000220000.010.000.000.000.00%333,64150.00%
22.50VXX170526C000225000.030.020.03-0.06-66.67%621,885321.88%
23.00VXX170526C000230000.030.020.03-0.05-62.50%33378331.25%
23.50VXX170526C000235000.020.020.03-0.07-77.78%112415343.75%
24.00VXX170526C000240000.020.010.02-0.02-50.00%1011,872331.25%
24.50VXX170526C000245000.020.010.02-0.03-60.00%23737343.75%
25.00VXX170526C000250000.010.000.000.000.00%51,61950.00%
25.50VXX170526C000255000.070.000.020.000.00%16897343.75%
26.00VXX170526C000260000.010.000.02-0.05-83.33%5594350.00%
26.50VXX170526C000265000.010.010.02-0.02-66.67%1752,046381.25%
27.00VXX170526C000270000.010.000.01-0.03-75.00%804,841337.50%
27.50VXX170526C000275000.010.000.01-0.04-80.00%5592,497350.00%
28.00VXX170526C000280000.010.000.010.000.00%4679362.50%
28.50VXX170526C000285000.020.000.010.000.00%2,6492,641362.50%
29.00VXX170526C000290000.020.000.010.000.00%44375.00%
30.00VXX170526C000300000.020.000.010.000.00%387,897387.50%
35.00VXX170526C000350000.010.000.010.000.00%32,728450.00%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
10.00VXX170526P000100000.010.000.010.000.00%510175.00%
11.00VXX170526P000110000.010.000.01-0.01-50.00%3902125.00%
11.50VXX170526P000115000.010.000.020.000.00%13115.63%
12.00VXX170526P000120000.010.000.020.000.00%2111890.63%
12.50VXX170526P000125000.010.000.010.000.00%1152,65056.25%
13.00VXX170526P000130000.020.000.000.000.00%3,25312,68125.00%
13.50VXX170526P000135000.120.000.000.000.00%54,56930,8903.13%
14.00VXX170526P000140000.480.000.000.000.00%16,19932,0050.00%
14.50VXX170526P000145000.910.000.000.000.00%1,18113,5120.00%
15.00VXX170526P000150001.500.000.000.000.00%1,87714,3280.00%
15.50VXX170526P000155001.970.000.000.000.00%553,4710.00%
16.00VXX170526P000160002.480.000.000.000.00%2,6135,3710.00%
16.50VXX170526P000165002.600.000.000.000.00%48200.00%
17.00VXX170526P000170003.143.353.450.155.02%261,352171.88%
17.50VXX170526P000175003.550.000.000.000.00%18,7000.00%
18.00VXX170526P000180003.653.603.750.7927.62%398770.00%
18.50VXX170526P000185004.800.000.000.000.00%84300.00%
19.00VXX170526P000190005.180.000.000.000.00%12720.00%
19.50VXX170526P000195004.305.055.200.000.00%716690.00%
20.00VXX170526P000200006.050.000.000.000.00%6510.00%
20.50VXX170526P000205006.600.000.000.000.00%23670.00%
21.00VXX170526P000210007.110.000.000.000.00%152010.00%
22.00VXX170526P000220006.497.507.700.000.00%34350.00%
22.50VXX170526P000225007.587.557.700.000.00%15150.00%
23.00VXX170526P000230009.000.000.000.000.00%10130.00%
23.50VXX170526P000235009.560.000.000.000.00%3270.00%
24.00VXX170526P000240009.909.9010.050.000.00%211040.00%
24.50VXX170526P0002450010.460.000.000.000.00%3230.00%
25.00VXX170526P0002500011.2711.2011.350.686.42%2120.00%
25.50VXX170526P000255009.9511.0011.150.000.00%1724370.00%
26.00VXX170526P0002600011.9211.9012.050.999.06%820.00%
27.00VXX170526P0002700012.960.000.000.000.00%110.00%
27.50VXX170526P0002750013.3813.4013.553.1330.54%220.00%
29.00VXX170526P0002900013.5114.5014.650.000.00%110.00%
30.00VXX170526P0003000014.9515.0015.100.000.00%160.00%