iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX260116C00005000 | 2024-06-12 9:39AM EDT | 5.00 | 7.36 | 5.90 | 9.00 | 0.00 | - | 1 | 43 | 108.69% |
| VXX260116C00006000 | 2024-06-13 1:31PM EDT | 6.00 | 5.50 | 3.50 | 8.50 | 0.00 | - | 123 | 0 | 74.32% |
| VXX260116C00007000 | 2024-06-07 10:15AM EDT | 7.00 | 5.91 | 3.00 | 8.00 | 0.00 | - | 1 | 2 | 75.34% |
| VXX260116C00008000 | 2024-06-20 10:12AM EDT | 8.00 | 5.86 | 3.25 | 6.20 | 0.00 | - | 1 | 1 | 67.68% |
| VXX260116C00009000 | 2024-06-20 10:12AM EDT | 9.00 | 5.52 | 4.00 | 6.85 | 0.00 | - | - | 1 | 94.63% |
| VXX260116C00010000 | 2024-06-26 1:56PM EDT | 10.00 | 4.78 | 4.30 | 5.30 | -0.22 | -4.40% | 1 | 49 | 87.65% |
| VXX260116C00011000 | 2024-06-20 10:22AM EDT | 11.00 | 4.75 | 2.63 | 6.60 | 0.00 | - | 1 | 29 | 90.19% |
| VXX260116C00012000 | 2024-06-24 10:14AM EDT | 12.00 | 4.40 | 3.30 | 5.15 | 0.00 | - | 4 | 65 | 87.74% |
| VXX260116C00013000 | 2024-06-18 10:46AM EDT | 13.00 | 4.07 | 3.00 | 6.50 | 0.00 | - | 10 | 18 | 103.54% |
| VXX260116C00014000 | 2024-06-18 2:27PM EDT | 14.00 | 4.00 | 3.00 | 6.50 | 0.00 | - | 1 | 35 | 107.81% |
| VXX260116C00015000 | 2024-06-18 10:41AM EDT | 15.00 | 3.60 | 1.00 | 5.50 | 0.00 | - | 21 | 58 | 82.30% |
| VXX260116C00016000 | 2024-06-20 10:19AM EDT | 16.00 | 3.51 | 1.00 | 6.00 | 0.00 | - | 1 | 12 | 90.65% |
| VXX260116C00017000 | 2024-06-12 3:55PM EDT | 17.00 | 3.20 | 2.27 | 5.65 | 0.00 | - | 1 | 19 | 102.69% |
| VXX260116C00018000 | 2024-06-26 1:14PM EDT | 18.00 | 2.30 | 0.50 | 3.80 | -1.03 | -30.93% | 1 | 3 | 71.95% |
| VXX260116C00019000 | 2023-11-15 2:11PM EDT | 19.00 | 8.68 | 4.00 | 9.00 | 0.00 | - | - | 1 | 162.11% |
| VXX260116C00020000 | 2024-06-26 2:49PM EDT | 20.00 | 3.00 | 2.90 | 3.55 | -0.10 | -3.23% | 7 | 486 | 97.17% |
| VXX260116C00021000 | 2023-10-03 2:59PM EDT | 21.00 | 13.01 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 301.95% |
| VXX260116C00022000 | 2024-06-14 11:19AM EDT | 22.00 | 2.70 | 0.50 | 5.50 | 0.00 | - | 1 | 1 | 97.66% |
| VXX260116C00023000 | 2024-06-25 2:33PM EDT | 23.00 | 5.50 | 0.00 | 5.00 | +2.52 | +84.56% | 3 | 9 | 90.53% |
| VXX260116C00024000 | 2024-03-19 12:56PM EDT | 24.00 | 3.84 | 2.00 | 7.00 | 0.00 | - | 22 | 11 | 129.91% |
| VXX260116C00025000 | 2024-05-20 10:28AM EDT | 25.00 | 3.25 | 0.00 | 5.00 | 0.00 | - | 1 | 183 | 94.38% |
| VXX260116C00026000 | 2024-03-28 1:59PM EDT | 26.00 | 3.13 | 2.78 | 4.20 | 0.00 | - | 52 | 138 | 114.40% |
| VXX260116C00028000 | 2024-05-22 10:11AM EDT | 28.00 | 2.43 | 0.00 | 5.00 | 0.00 | - | 15 | 20 | 99.41% |
| VXX260116C00029000 | 2024-01-05 2:59PM EDT | 29.00 | 4.45 | 1.55 | 6.50 | 0.00 | - | 20 | 2 | 129.18% |
| VXX260116C00030000 | 2024-06-24 10:03AM EDT | 30.00 | 2.00 | 2.00 | 5.00 | 0.00 | - | 2 | 204 | 120.85% |
| VXX260116C00031000 | 2024-04-17 1:41PM EDT | 31.00 | 3.70 | 0.00 | 5.00 | 0.00 | - | 5 | 3 | 103.76% |
| VXX260116C00032000 | 2023-12-08 11:00AM EDT | 32.00 | 5.00 | 1.50 | 6.50 | 0.00 | - | 13 | 1 | 132.86% |
| VXX260116C00035000 | 2024-06-06 12:09PM EDT | 35.00 | 2.30 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 108.30% |
| VXX260116C00040000 | 2024-06-18 1:58PM EDT | 40.00 | 2.40 | 1.00 | 5.00 | 0.00 | - | 1 | 727 | 123.39% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX260116P00005000 | 2024-06-25 1:58PM EDT | 5.00 | 0.84 | 0.75 | 1.27 | +0.05 | +6.33% | 1 | 688 | 86.33% |
| VXX260116P00006000 | 2024-06-24 12:48PM EDT | 6.00 | 0.91 | 0.05 | 4.75 | 0.00 | - | 1 | 1 | 117.97% |
| VXX260116P00007000 | 2024-06-24 12:49PM EDT | 7.00 | 1.49 | 1.30 | 5.00 | 0.00 | - | 1 | 1 | 121.09% |
| VXX260116P00008000 | 2024-06-24 10:50AM EDT | 8.00 | 2.00 | 2.30 | 4.00 | 0.00 | - | 1 | 7 | 101.61% |
| VXX260116P00009000 | 2024-06-26 10:48AM EDT | 9.00 | 2.88 | 2.89 | 5.50 | +0.04 | +1.41% | 6 | 7 | 111.18% |
| VXX260116P00010000 | 2024-06-25 10:50AM EDT | 10.00 | 3.56 | 3.55 | 3.65 | +0.06 | +1.71% | 200 | 2,670 | 80.71% |
| VXX260116P00011000 | 2024-06-17 2:11PM EDT | 11.00 | 4.05 | 3.65 | 4.80 | 0.00 | - | 1 | 3 | 79.59% |
| VXX260116P00012000 | 2024-06-20 10:23AM EDT | 12.00 | 4.70 | 2.95 | 7.50 | 0.00 | - | 12 | 206 | 85.42% |
| VXX260116P00013000 | 2024-06-17 11:34AM EDT | 13.00 | 5.30 | 5.55 | 8.00 | 0.00 | - | 50 | 169 | 101.71% |
| VXX260116P00014000 | 2024-06-25 10:04AM EDT | 14.00 | 6.30 | 6.10 | 7.15 | 0.00 | - | 1 | 274 | 83.20% |
| VXX260116P00015000 | 2024-06-25 3:11PM EDT | 15.00 | 7.20 | 7.05 | 8.40 | +0.30 | +4.35% | 12 | 717 | 89.16% |
| VXX260116P00016000 | 2024-06-21 1:19PM EDT | 16.00 | 7.90 | 7.90 | 9.75 | 0.00 | - | 4 | 46 | 94.68% |
| VXX260116P00017000 | 2024-06-13 2:30PM EDT | 17.00 | 8.90 | 6.50 | 11.50 | 0.00 | - | 1 | 4 | 82.52% |
| VXX260116P00018000 | 2024-06-13 10:26AM EDT | 18.00 | 9.70 | 8.20 | 10.85 | 0.00 | - | 6 | 90 | 76.81% |
| VXX260116P00019000 | 2024-06-13 10:27AM EDT | 19.00 | 10.55 | 8.05 | 13.00 | 0.00 | - | 2 | 26 | 79.59% |
| VXX260116P00020000 | 2024-06-20 3:45PM EDT | 20.00 | 10.95 | 10.90 | 11.85 | 0.00 | - | 283 | 607 | 79.39% |
| VXX260116P00021000 | 2024-04-19 2:12PM EDT | 21.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX260116P00022000 | 2024-06-12 12:31PM EDT | 22.00 | 12.44 | 10.50 | 13.60 | 0.00 | - | 2 | 6 | 57.79% |
| VXX260116P00023000 | 2024-06-06 11:25AM EDT | 23.00 | 13.95 | 13.20 | 16.50 | 0.00 | - | 10 | 394 | 94.92% |
| VXX260116P00024000 | 2024-06-13 2:46PM EDT | 24.00 | 15.04 | 12.50 | 16.20 | 0.00 | - | 6 | 42 | 68.12% |
| VXX260116P00025000 | 2024-06-06 11:23AM EDT | 25.00 | 15.63 | 13.50 | 16.40 | 0.00 | - | 10 | 52 | 61.04% |
| VXX260116P00026000 | 2024-03-27 9:40AM EDT | 26.00 | 15.20 | 13.00 | 18.00 | 0.00 | - | 22 | 34 | 50.39% |
| VXX260116P00027000 | 2023-10-26 2:05PM EDT | 27.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | - | 0 | 65.38% |
| VXX260116P00029000 | 2024-01-17 11:35AM EDT | 29.00 | 16.82 | 15.00 | 20.00 | 0.00 | - | - | 10 | 89.36% |
| VXX260116P00030000 | 2024-06-05 11:20AM EDT | 30.00 | 20.40 | 18.00 | 23.00 | 0.00 | - | 3 | 96 | 80.76% |
| VXX260116P00032000 | 2024-05-17 1:07PM EDT | 32.00 | 22.00 | 19.50 | 24.50 | 0.00 | - | 16 | 46 | 72.17% |
| VXX260116P00040000 | 2024-06-13 2:46PM EDT | 40.00 | 29.91 | 27.50 | 32.50 | 0.00 | - | 3 | 47 | 80.57% |
© 2024 Yahoo. All rights reserved.