Canadian Markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.24+0.28 (+0.68%)
At close: 4:00PM EDT
People also watch
XIVUVXY^VIXTVIXTZA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170929C000065002017-08-18 11:55PM EDT6.500.050.000.000.00-220.00%
VXX170929C000090002017-08-22 10:31AM EDT9.000.030.000.000.00-2640.00%
VXX170929C000095002017-08-25 11:44PM EDT9.500.020.000.000.00-550.00%
VXX170929C000100002017-08-22 3:24PM EDT10.000.020.000.000.00-998430.00%
VXX170929C000105002017-08-22 3:57PM EDT10.500.010.000.000.00-54960.00%
VXX170929C000110002017-08-22 9:48AM EDT11.000.010.000.000.00-102490.00%
VXX170929C000115002017-08-22 3:59PM EDT11.500.010.000.000.00-885390.00%
VXX170929C000120002017-08-22 4:12PM EDT12.000.010.000.000.00-2091,0660.00%
VXX170929C000290002017-09-08 9:31AM EDT29.0019.1017.8021.35-0.25-1.29%10729.49%
VXX170929C000370002017-09-01 11:47PM EDT37.0010.318.2010.250.00-11347.95%
VXX170929C000380002017-09-22 3:29PM EDT38.003.053.253.50+0.05+1.67%23651.56%
VXX170929C000385002017-09-22 11:57PM EDT38.502.492.773.000.00-262356.15%
VXX170929C000390002017-09-22 4:00PM EDT39.002.302.402.54+0.16+7.48%44415151.95%
VXX170929C000395002017-09-22 11:57PM EDT39.501.842.042.150.00-1153551.37%
VXX170929C000400002017-09-22 4:14PM EDT40.001.771.721.80+0.14+8.59%38439351.37%
VXX170929C000405002017-09-22 4:05PM EDT40.501.391.451.53+0.15+12.10%54556151.66%
VXX170929C000410002017-09-22 4:13PM EDT41.001.201.231.29+0.01+0.84%1,9555,93354.00%
VXX170929C000415002017-09-22 4:14PM EDT41.501.111.061.12+0.13+13.27%5,7082,20057.42%
VXX170929C000420002017-09-22 4:13PM EDT42.000.900.910.96+0.04+4.65%1,9042,45660.06%
VXX170929C000425002017-09-22 4:13PM EDT42.500.760.780.83-0.01-1.30%1,7941,40762.70%
VXX170929C000430002017-09-22 4:14PM EDT43.000.700.680.73+0.05+7.69%1,7243,70465.63%
VXX170929C000435002017-09-22 4:13PM EDT43.500.590.590.64+0.01+1.72%43152668.26%
VXX170929C000440002017-09-22 4:13PM EDT44.000.530.520.570.00-1,0971,71971.09%
VXX170929C000445002017-09-22 4:08PM EDT44.500.450.470.51-0.03-6.25%60868674.22%
VXX170929C000450002017-09-22 4:04PM EDT45.000.390.420.46-0.01-2.50%6,3013,50777.05%
VXX170929C000455002017-09-22 4:00PM EDT45.500.370.380.41+0.01+2.78%7234779.69%
VXX170929C000460002017-09-22 4:14PM EDT46.000.360.330.36-0.01-2.70%3,7661,88681.25%
VXX170929C000465002017-09-22 3:59PM EDT46.500.270.300.34-0.06-18.18%70041784.57%
VXX170929C000470002017-09-22 3:48PM EDT47.000.270.270.31-0.02-6.90%12273786.91%
VXX170929C000475002017-09-22 4:00PM EDT47.500.260.240.28-0.02-7.14%19847488.87%
VXX170929C000480002017-09-22 3:58PM EDT48.000.220.220.25-0.02-8.33%572,97491.02%
VXX170929C000485002017-09-22 1:29PM EDT48.500.230.200.25-0.01-4.17%1028194.34%
VXX170929C000490002017-09-22 4:00PM EDT49.000.210.190.23-0.01-4.55%503,84296.88%
VXX170929C000495002017-09-22 3:11PM EDT49.500.170.170.22-0.02-10.53%6818099.22%
VXX170929C000500002017-09-22 4:08PM EDT50.000.190.170.200.00-4562,373101.95%
VXX170929C000505002017-09-22 3:49PM EDT50.500.150.150.18-0.20-57.14%16286103.13%
VXX170929C000510002017-09-22 3:50PM EDT51.000.150.140.180.00-252328106.25%
VXX170929C000515002017-09-22 3:24PM EDT51.500.130.130.17-0.07-35.00%4153108.59%
VXX170929C000520002017-09-22 3:54PM EDT52.000.120.120.14-0.03-20.00%136714108.98%
VXX170929C000525002017-09-22 3:47PM EDT52.500.120.110.14-0.02-14.29%6234111.52%
VXX170929C000530002017-09-22 3:54PM EDT53.000.120.110.130.00-216169114.06%
VXX170929C000535002017-09-22 4:09PM EDT53.500.100.100.13-0.02-16.67%133279116.41%
VXX170929C000540002017-09-22 3:29PM EDT54.000.100.090.120.00-131192117.58%
VXX170929C000545002017-09-22 2:57PM EDT54.500.090.090.120.00-109,262121.09%
VXX170929C000550002017-09-22 3:58PM EDT55.000.090.100.11-0.02-18.18%2921,524124.22%
VXX170929C000555002017-09-21 2:27PM EDT55.500.080.080.110.00-99137125.00%
VXX170929C000560002017-09-22 11:21AM EDT56.000.090.070.100.00-76,515125.39%
VXX170929C000565002017-09-21 2:22PM EDT56.500.070.070.100.00-330562128.52%
VXX170929C000570002017-09-21 2:43PM EDT57.000.070.060.090.00-302,591128.91%
VXX170929C000575002017-09-22 3:52PM EDT57.500.080.060.090.00-40428131.25%
VXX170929C000580002017-09-22 3:32PM EDT58.000.070.060.08-0.01-12.50%24244132.81%
VXX170929C000585002017-09-20 1:42PM EDT58.500.100.050.080.00-887133.98%
VXX170929C000590002017-09-22 2:35PM EDT59.000.070.050.08-0.02-22.22%10144136.72%
VXX170929C000595002017-09-22 12:07PM EDT59.500.050.050.09-0.09-64.29%3252140.63%
VXX170929C000600002017-09-22 3:56PM EDT60.000.050.050.070.00-2241,902140.23%
VXX170929C000605002017-09-22 11:57AM EDT60.500.050.040.07-0.03-37.50%6105140.63%
VXX170929C000610002017-09-22 10:53AM EDT61.000.050.040.070.00-130431143.75%
VXX170929C000615002017-09-21 1:48PM EDT61.500.040.040.070.00-66538146.09%
VXX170929C000620002017-09-22 9:46AM EDT62.000.060.040.060.00-14205146.09%
VXX170929C000625002017-09-21 12:40PM EDT62.500.040.030.060.00-3081146.88%
VXX170929C000630002017-09-20 10:31AM EDT63.000.060.030.060.00-822149.22%
VXX170929C000635002017-09-19 10:42AM EDT63.500.060.030.060.00-125117151.56%
VXX170929C000640002017-09-22 9:35AM EDT64.000.050.030.06+0.01+25.00%15113153.91%
VXX170929C000645002017-09-22 11:57PM EDT64.500.050.030.060.00-1086156.25%
VXX170929C000650002017-09-22 3:41PM EDT65.000.050.030.060.00-1005,341157.81%
VXX170929C000655002017-09-22 1:29PM EDT65.500.030.030.06-0.04-57.14%8269160.16%
VXX170929C000660002017-09-22 1:29PM EDT66.000.030.020.07-0.01-25.00%11775162.50%
VXX170929C000665002017-09-18 1:15PM EDT66.500.070.020.070.00-22118164.84%
VXX170929C000670002017-09-18 4:07PM EDT67.000.050.030.070.00-1028169.53%
VXX170929C000675002017-09-22 2:38PM EDT67.500.030.020.06-0.02-40.00%5375166.41%
VXX170929C000680002017-09-22 2:46PM EDT68.000.030.020.06-0.48-94.12%1914168.75%
VXX170929C000685002017-09-22 1:00PM EDT68.500.020.020.06-0.02-50.00%4530170.31%
VXX170929C000690002017-09-22 11:31AM EDT69.000.030.020.06-0.02-40.00%1081172.66%
VXX170929C000695002017-09-21 3:33PM EDT69.500.030.030.060.00-2537177.34%
VXX170929C000700002017-09-22 10:04AM EDT70.000.030.030.06+0.01+50.00%12,633179.69%
VXX170929C000705002017-09-12 1:56PM EDT70.500.130.050.090.00-200200192.19%
VXX170929C000710002017-09-15 11:56PM EDT71.000.130.050.090.00-340320194.53%
VXX170929C000715002017-09-22 11:57PM EDT71.500.030.020.060.00-100182.81%
VXX170929C000720002017-09-22 4:12PM EDT72.000.040.020.06+0.01+33.33%60346184.38%
VXX170929C000725002017-09-22 9:36AM EDT72.500.030.020.06-0.07-70.00%104186.72%
VXX170929C000730002017-09-14 2:41PM EDT73.000.100.050.080.00-629200.78%
VXX170929C000735002017-09-22 9:36AM EDT73.500.030.020.06-0.90-96.77%10169190.63%
VXX170929C000740002017-09-22 11:50AM EDT74.000.010.020.06-0.35-97.22%5312192.19%
VXX170929C000745002017-09-22 3:35PM EDT74.500.030.020.060.00-7207193.75%
VXX170929C000750002017-09-22 2:37PM EDT75.000.020.010.06-0.03-60.00%3928192.19%
VXX170929C000755002017-09-22 10:12AM EDT75.500.020.020.06-0.30-93.75%1020197.66%
VXX170929C000760002017-09-22 2:37PM EDT76.000.020.010.06-0.02-50.00%331196.88%
VXX170929C000765002017-09-22 3:55PM EDT76.500.030.010.060.00-9397198.44%
VXX170929C000770002017-09-22 2:37PM EDT77.000.020.020.06-0.25-92.59%3911203.13%
VXX170929C000775002017-09-19 11:14AM EDT77.500.030.010.030.00-1010189.06%
VXX170929C000780002017-09-20 4:07PM EDT78.000.030.010.060.00-23161203.13%
VXX170929C000785002017-09-15 11:56PM EDT78.500.070.030.070.00-484214.06%
VXX170929C000790002017-09-22 9:55AM EDT79.000.020.020.05-0.05-71.43%10132206.25%
VXX170929C000795002017-09-22 11:57PM EDT79.500.020.010.050.00-1818204.69%
VXX170929C000800002017-09-20 10:11AM EDT80.000.020.010.050.00-1002,757206.25%
VXX170929C000810002017-09-08 11:48PM EDT81.000.280.160.270.00-1010275.00%
VXX170929C000820002017-09-22 11:57PM EDT82.000.020.000.050.00-100209.38%
VXX170929C000830002017-09-15 11:51AM EDT83.000.050.030.070.00-5025229.69%
VXX170929C000840002017-09-14 3:29PM EDT84.000.060.030.060.00-2195229.69%
VXX170929C000850002017-09-22 9:36AM EDT85.000.020.000.04-0.13-86.67%109212.50%
VXX170929C000860002017-09-01 11:47PM EDT86.000.200.140.200.00-1212283.20%
VXX170929C000875002017-09-01 11:47PM EDT87.500.700.130.190.00-66285.94%
VXX170929C000885002017-09-20 3:47PM EDT88.500.020.000.030.00-511215.63%
VXX170929C000900002017-09-22 2:37PM EDT90.000.010.010.03-0.02-66.67%6387228.13%
VXX170929C000905002017-09-22 11:57PM EDT90.500.010.000.030.00-100221.88%
VXX170929C000910002017-09-22 11:57PM EDT91.000.010.000.030.00-100223.44%
VXX170929C000915002017-09-22 2:37PM EDT91.500.010.000.03-0.11-91.67%4440225.00%
VXX170929C000925002017-09-19 10:17AM EDT92.500.020.000.030.00-488488228.13%
VXX170929C000930002017-09-19 10:28AM EDT93.000.020.000.030.00-2026228.13%
VXX170929C000935002017-09-19 10:32AM EDT93.500.020.000.030.00-1521231.25%
VXX170929C000940002017-09-22 11:57PM EDT94.000.010.000.030.00-2884231.25%
VXX170929C000950002017-09-21 1:21PM EDT95.000.010.000.030.00-1,2008,400234.38%
VXX170929C000960002017-09-22 11:57PM EDT96.000.010.000.030.00-100237.50%
VXX170929C000965002017-09-22 11:57PM EDT96.500.010.000.030.00-49120237.50%
VXX170929C000970002017-09-22 3:52PM EDT97.000.010.000.030.00-13628237.50%
VXX170929C000975002017-09-11 9:38AM EDT97.500.030.000.060.00-1143257.81%
VXX170929C000980002017-09-22 9:47AM EDT98.000.010.000.020.00-4493231.25%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX170929P000085002017-08-18 11:55PM EDT8.500.020.000.020.00-10450.00%
VXX170929P000090002017-08-22 2:35PM EDT9.000.000.000.000.00-232950.00%
VXX170929P000095002017-08-21 3:10PM EDT9.500.000.000.000.00-1121150.00%
VXX170929P000100002017-08-22 9:43AM EDT10.000.000.000.000.00-101,43250.00%
VXX170929P000105002017-08-22 3:42PM EDT10.500.000.000.000.00-40666850.00%
VXX170929P000110002017-08-22 4:14PM EDT11.000.000.000.000.00-8361250.00%
VXX170929P000115002017-08-22 3:42PM EDT11.500.000.000.000.00-2821,00050.00%
VXX170929P000120002017-08-22 3:53PM EDT12.000.010.000.000.00-4753,34350.00%
VXX170929P000125002017-08-22 3:59PM EDT12.500.010.000.000.00-30064650.00%
VXX170929P000130002017-08-22 3:33PM EDT13.000.010.000.000.00-9441750.00%
VXX170929P000135002017-08-22 1:57PM EDT13.500.020.000.000.00-28567650.00%
VXX170929P000140002017-08-22 1:01PM EDT14.000.020.000.000.00-5325650.00%
VXX170929P000145002017-08-22 1:36PM EDT14.500.030.000.000.00-83169100.00%
VXX170929P000150002017-08-22 3:58PM EDT15.000.030.000.000.00-66550.00%
VXX170929P000155002017-08-17 4:11PM EDT15.500.030.000.000.00-103050.00%
VXX170929P000160002017-08-11 5:05PM EDT16.000.030.000.000.00-9950.00%
VXX170929P000165002017-08-17 3:24PM EDT16.500.040.000.000.00-12350.00%
VXX170929P000170002017-08-18 11:55PM EDT17.000.040.000.000.00-151550.00%
VXX170929P000180002017-08-18 11:55PM EDT18.000.050.000.000.00-616150.00%
VXX170929P000190002017-08-25 11:45PM EDT19.000.060.000.000.00-5550.00%
VXX170929P000200002017-08-25 11:45PM EDT20.000.070.000.050.00-1313237.50%
VXX170929P000220002017-08-18 11:55PM EDT22.000.090.000.050.00-11207.81%
VXX170929P000300002017-09-01 11:48PM EDT30.000.020.000.020.00-1010100.00%
VXX170929P000320002017-09-08 11:49PM EDT32.000.020.000.020.00-31431481.25%
VXX170929P000350002017-09-18 3:39PM EDT35.000.010.000.010.00-4650.00%
VXX170929P000355002017-09-22 11:58PM EDT35.500.120.000.010.00-1051.56%
VXX170929P000360002017-09-19 12:06PM EDT36.000.010.000.010.00-2646.88%
VXX170929P000365002017-09-01 11:48PM EDT36.500.060.000.040.00-2253.52%
VXX170929P000370002017-09-22 12:05PM EDT37.000.010.000.01-0.01-50.00%20035839.06%
VXX170929P000375002017-09-21 10:41AM EDT37.500.020.000.020.00-5039938.28%
VXX170929P000380002017-09-22 3:59PM EDT38.000.030.020.03-0.03-50.00%1,79166936.33%
VXX170929P000385002017-09-22 4:13PM EDT38.500.050.040.06-0.08-61.54%2,8823,33136.72%
VXX170929P000390002017-09-22 3:43PM EDT39.000.150.110.14-0.09-37.50%1,19256639.65%
VXX170929P000395002017-09-22 4:00PM EDT39.500.240.220.27-0.12-33.33%1,79570942.58%
VXX170929P000400002017-09-22 4:13PM EDT40.000.430.410.45-0.15-25.86%3,2514,51745.41%
VXX170929P000405002017-09-22 4:09PM EDT40.500.680.620.68-0.21-23.60%2,6553,13948.15%
VXX170929P000410002017-09-22 4:14PM EDT41.000.930.900.96-0.22-19.13%1,8252,69451.17%
VXX170929P000415002017-09-22 4:14PM EDT41.501.271.221.28-0.19-13.01%5,1673,66252.73%
VXX170929P000420002017-09-22 4:14PM EDT42.001.611.561.63-0.24-12.97%5211,25155.27%
VXX170929P000425002017-09-22 3:49PM EDT42.502.111.912.01-0.13-5.80%583,36357.42%
VXX170929P000430002017-09-22 3:55PM EDT43.002.532.312.40-0.17-6.30%22412,33159.86%
VXX170929P000435002017-09-22 4:05PM EDT43.502.932.732.83-0.08-2.66%1,5591,15262.89%
VXX170929P000440002017-09-22 3:48PM EDT44.003.403.103.30-0.15-4.23%1,9773,83664.75%
VXX170929P000445002017-09-22 1:23PM EDT44.503.613.603.70-0.39-9.75%2942867.77%
VXX170929P000450002017-09-22 3:03PM EDT45.004.304.004.20-0.18-4.02%182,92770.12%
VXX170929P000455002017-09-22 9:48AM EDT45.504.294.454.65-0.60-12.27%127871.68%
VXX170929P000460002017-09-22 3:18PM EDT46.005.204.905.10-0.15-2.80%56,09172.66%
VXX170929P000465002017-09-22 1:51PM EDT46.505.555.405.60-0.30-5.13%1127977.54%
VXX170929P000470002017-09-22 2:58PM EDT47.006.175.906.05-0.18-2.83%411,28679.88%
VXX170929P000475002017-09-22 2:57PM EDT47.506.636.306.50-0.12-1.78%208175.78%
VXX170929P000480002017-09-22 3:58PM EDT48.007.156.807.00-0.20-2.72%4182780.08%
VXX170929P000485002017-09-20 10:46AM EDT48.507.647.307.500.00-18083.98%
VXX170929P000490002017-09-22 3:11PM EDT49.007.987.757.95+3.26+69.07%128380.47%
VXX170929P000495002017-09-21 3:03PM EDT49.508.748.258.500.00-105488.28%
VXX170929P000500002017-09-21 3:53PM EDT50.009.158.709.000.00-188787.50%
VXX170929P000505002017-09-21 2:35PM EDT50.509.659.209.450.00-128985.94%
VXX170929P000510002017-09-20 11:48AM EDT51.0010.079.709.950.00-103389.45%
VXX170929P000515002017-09-08 11:49PM EDT51.505.805.255.600.00-30300.00%
VXX170929P000520002017-09-22 2:53PM EDT52.0010.9010.7010.900.00-122688.67%
VXX170929P000525002017-09-08 11:49PM EDT52.505.956.056.350.00-20710.00%
VXX170929P000530002017-09-22 12:25PM EDT53.0011.9011.6511.90+0.80+7.21%26282.81%
VXX170929P000535002017-09-05 12:22PM EDT53.507.106.857.200.00-101250.00%
VXX170929P000540002017-09-22 9:59AM EDT54.0012.4612.6512.90+5.36+75.49%64287.50%
VXX170929P000545002017-09-08 11:49PM EDT54.508.157.708.050.00-13140.00%
VXX170929P000550002017-09-08 3:51PM EDT55.008.308.108.50-2.13-20.42%3620.00%
VXX170929P000555002017-09-21 2:39PM EDT55.5014.5814.1014.400.00-116133.98%
VXX170929P000560002017-09-12 10:28AM EDT56.0011.4512.2514.000.00-1220.00%
VXX170929P000565002017-09-08 11:49PM EDT56.509.459.409.700.00-2000.00%
VXX170929P000570002017-09-22 11:58PM EDT57.0016.2015.6015.900.00-1212143.36%
VXX170929P000575002017-09-08 11:49PM EDT57.5010.3010.3010.700.00-1000.00%
VXX170929P000585002017-09-22 11:58PM EDT58.5017.2517.1017.350.00-40141.02%
VXX170929P000600002017-09-22 3:19PM EDT60.0018.9518.6018.85-0.15-0.79%1053149.22%
VXX170929P000615002017-09-22 11:58PM EDT61.5020.3020.0520.350.00-11157.03%
VXX170929P000620002017-09-15 11:57PM EDT62.0017.6417.5020.800.00-1010142.19%
VXX170929P000625002017-09-22 3:59PM EDT62.5021.3521.0521.30+4.75+28.61%9191144.53%
VXX170929P000640002017-09-18 9:46AM EDT64.0022.2022.5522.850.00-37169.92%
VXX170929P000650002017-09-22 11:58PM EDT65.0023.3423.6023.850.00-10175.00%
VXX170929P000700002017-09-15 10:09AM EDT70.0026.7924.8529.15+4.20+18.59%88255.47%
VXX170929P000800002017-09-15 11:57PM EDT80.0035.6035.6539.350.00-1616328.52%