VXX - iPath S&P 500 VIX ST Futures™ ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX180706C000250002018-06-15 11:46PM EDT25.006.356.306.600.00-110.00%
VXX180706C000260002018-06-19 3:06PM EDT26.006.805.856.050.00-284349.61%
VXX180706C000270002018-06-15 12:28PM EDT27.004.804.404.70+0.58+13.74%22070.00%
VXX180706C000280002018-06-19 11:38AM EDT28.005.103.954.150.00-87346.88%
VXX180706C000285002018-06-19 1:43PM EDT28.505.003.603.700.00-20113346.19%
VXX180706C000290002018-06-20 9:50AM EDT29.003.253.203.35-0.96-22.80%62950.59%
VXX180706C000295002018-06-14 2:10PM EDT29.502.642.652.820.00-192643.26%
VXX180706C000300002018-06-20 11:49AM EDT30.002.632.542.64-0.92-25.92%16219550.44%
VXX180706C000305002018-06-20 11:48AM EDT30.502.342.272.36-1.17-33.33%2523053.13%
VXX180706C000310002018-06-20 10:39AM EDT31.002.142.042.10-1.36-38.86%456955.52%
VXX180706C000315002018-06-20 12:04PM EDT31.501.851.841.90-0.59-24.18%6947558.40%
VXX180706C000320002018-06-20 12:11PM EDT32.001.741.631.69-0.61-25.96%11127259.91%
VXX180706C000325002018-06-20 9:55AM EDT32.501.421.491.53-0.65-31.40%711362.70%
VXX180706C000330002018-06-20 10:35AM EDT33.001.401.351.39-0.44-23.91%1984065.04%
VXX180706C000335002018-06-20 12:11PM EDT33.501.281.201.25-0.42-24.71%1852866.46%
VXX180706C000340002018-06-20 11:02AM EDT34.001.161.101.15-0.35-23.18%542468.95%
VXX180706C000345002018-06-20 9:46AM EDT34.500.971.001.04-0.85-46.70%158670.70%
VXX180706C000350002018-06-20 11:13AM EDT35.000.960.910.94-0.64-40.00%30734372.36%
VXX180706C000355002018-06-20 9:35AM EDT35.500.930.850.87-0.40-30.08%514274.80%
VXX180706C000360002018-06-20 10:48AM EDT36.000.780.780.81-0.68-46.58%482576.86%
VXX180706C000365002018-06-20 10:44AM EDT36.500.730.720.75-0.42-36.52%135278.81%
VXX180706C000370002018-06-20 11:13AM EDT37.000.700.660.69-0.29-29.29%30325880.37%
VXX180706C000375002018-06-14 3:30PM EDT37.500.730.700.770.00-315887.50%
VXX180706C000380002018-06-20 10:49AM EDT38.000.580.570.60-0.30-34.09%3631884.08%
VXX180706C000385002018-06-20 10:24AM EDT38.500.560.530.57-0.42-42.86%16686.04%
VXX180706C000390002018-06-19 10:40AM EDT39.001.000.500.530.00-57660387.79%
VXX180706C000395002018-06-20 10:24AM EDT39.500.500.470.49-0.15-23.08%1012589.36%
VXX180706C000400002018-06-20 9:44AM EDT40.000.460.440.47-0.22-32.35%576591.31%
VXX180706C000405002018-06-20 11:23AM EDT40.500.420.420.45-0.14-25.00%78793.36%
VXX180706C000410002018-06-19 12:14PM EDT41.000.700.400.420.00-111094.92%
VXX180706C000415002018-06-19 10:34AM EDT41.500.730.370.400.00-121596.39%
VXX180706C000420002018-06-20 10:08AM EDT42.000.340.350.38-0.32-48.48%311198.05%
VXX180706C000425002018-06-19 9:58AM EDT42.500.570.340.360.00-25099.80%
VXX180706C000430002018-06-20 10:40AM EDT43.000.350.320.35-0.22-38.60%160549101.56%
VXX180706C000435002018-06-19 3:36PM EDT43.500.470.310.330.00-1027103.13%
VXX180706C000440002018-06-19 11:48AM EDT44.000.440.290.320.00-1437104.69%
VXX180706C000445002018-06-15 3:06PM EDT44.500.400.360.42-1.87-82.38%2235114.16%
VXX180706C000450002018-06-19 10:14AM EDT45.000.510.270.300.00-6391108.20%
VXX180706C000455002018-06-08 12:04PM EDT45.500.570.530.57+0.09+18.75%1553130.96%
VXX180706C000460002018-06-19 9:30AM EDT46.000.420.250.280.00-725111.33%
VXX180706C000465002018-06-19 9:50AM EDT46.500.390.240.270.00-34135112.89%
VXX180706C000470002018-06-19 9:52AM EDT47.000.390.230.260.00-4043114.26%
VXX180706C000475002018-06-01 11:55PM EDT47.501.420.770.850.00-33158.20%
VXX180706C000480002018-06-19 9:53AM EDT48.000.380.220.250.00-888117.77%
VXX180706C000485002018-06-01 11:55PM EDT48.501.050.710.790.00-11159.86%
VXX180706C000490002018-06-12 3:26PM EDT49.000.370.360.410.00-4765136.52%
VXX180706C000495002018-06-01 11:55PM EDT49.501.660.660.730.00-1010161.52%
VXX180706C000500002018-06-20 10:36AM EDT50.000.220.190.21-0.10-31.25%10263122.66%
VXX180706C000510002018-06-19 10:27AM EDT51.000.350.190.210.00-67126.76%
VXX180706C000520002018-06-20 9:35AM EDT52.000.220.180.20-0.14-38.89%578129.49%
VXX180706C000530002018-06-20 12:32PM EDT53.000.300.170.190.00-1010132.03%
VXX180706C000540002018-06-20 10:12AM EDT54.000.200.160.19-0.04-16.67%1033135.16%
VXX180706C000550002018-06-18 9:40AM EDT55.000.300.150.180.00-934137.31%
VXX180706C000580002018-06-20 12:32PM EDT58.000.220.140.160.00-2020145.31%
VXX180706C000590002018-06-04 3:47PM EDT59.000.270.260.300.00-10166.41%
VXX180706C000600002018-06-20 12:31PM EDT60.000.130.120.15-0.08-38.10%2061149.22%
VXX180706C000620002018-06-19 2:00PM EDT62.000.190.120.140.00-5051154.30%
VXX180706C000630002018-06-20 12:32PM EDT63.000.160.110.140.00-5050156.25%
VXX180706C000640002018-06-08 4:05PM EDT64.000.230.220.260.00-1010177.54%
VXX180706C000650002018-06-08 4:05PM EDT65.000.210.220.250.00-126179.88%
VXX180706C000660002018-06-20 12:32PM EDT66.000.140.100.120.00-1010161.72%
VXX180706C000680002018-06-20 9:35AM EDT68.000.130.090.12-0.02-13.33%430165.63%
VXX180706C000700002018-06-14 4:03PM EDT70.000.160.130.180.00-162170181.25%
VXX180706C000710002018-06-01 11:55PM EDT71.000.300.210.280.00-1010198.24%
VXX180706C000720002018-06-08 4:05PM EDT72.000.190.180.210.00-110193.36%
VXX180706C000730002018-06-19 12:27PM EDT73.000.140.080.100.00-150964174.22%
VXX180706C000740002018-06-19 2:01PM EDT74.000.140.080.100.00-134173176.56%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX180706P000230002018-06-13 7:15PM EDT23.000.010.000.020.00-4064.06%
VXX180706P000240002018-06-13 7:15PM EDT24.000.010.000.020.00-10010056.25%
VXX180706P000250002018-06-15 9:38AM EDT25.000.020.000.04-0.02-50.00%12353.91%
VXX180706P000260002018-06-15 11:15AM EDT26.000.050.030.07-0.01-16.67%11,04053.91%
VXX180706P000270002018-06-20 11:25AM EDT27.000.060.040.06+0.02+50.00%1216247.46%
VXX180706P000280002018-06-20 11:10AM EDT28.000.140.120.15+0.01+7.69%21,07148.63%
VXX180706P000285002018-06-20 11:03AM EDT28.500.210.200.23+0.06+40.00%40014449.81%
VXX180706P000290002018-06-20 11:53AM EDT29.000.320.320.35+0.05+18.52%3301,89950.88%
VXX180706P000295002018-06-19 12:58PM EDT29.500.300.470.510.00-20140553.13%
VXX180706P000300002018-06-20 12:40PM EDT30.000.670.660.69+0.07+11.67%14,45355.08%
VXX180706P000305002018-06-20 10:52AM EDT30.500.950.880.92+0.40+72.73%3415957.32%
VXX180706P000310002018-06-20 10:16AM EDT31.001.131.121.17+0.21+22.83%1481,26359.18%
VXX180706P000315002018-06-20 12:09PM EDT31.501.431.431.47+0.22+18.18%9149862.11%
VXX180706P000320002018-06-20 12:09PM EDT32.001.741.721.77+0.22+14.47%2081,90863.72%
VXX180706P000325002018-06-20 10:26AM EDT32.502.012.072.12+0.32+18.93%1274266.50%
VXX180706P000330002018-06-20 9:46AM EDT33.002.502.412.47+0.43+20.77%6391168.31%
VXX180706P000335002018-06-20 11:42AM EDT33.502.812.772.83+0.41+17.08%411470.02%
VXX180706P000340002018-06-19 4:13PM EDT34.002.903.153.250.00-17444872.61%
VXX180706P000345002018-06-20 10:46AM EDT34.503.623.553.65+0.57+18.69%27774.66%
VXX180706P000350002018-06-20 10:48AM EDT35.004.053.954.10+0.70+20.90%2427477.25%
VXX180706P000355002018-06-20 10:11AM EDT35.504.454.404.50+0.45+11.25%738279.44%
VXX180706P000360002018-06-20 10:40AM EDT36.004.844.804.95+0.34+7.56%4265781.25%
VXX180706P000365002018-06-19 2:58PM EDT36.504.905.255.350.00-102482.62%
VXX180706P000370002018-06-18 12:23PM EDT37.006.005.705.850.00-1521386.04%
VXX180706P000375002018-06-19 2:52PM EDT37.505.706.156.250.00-2011086.82%
VXX180706P000380002018-06-20 11:12AM EDT38.006.606.556.75+0.75+12.82%3130188.48%
VXX180706P000385002018-06-19 2:52PM EDT38.506.607.057.200.00-72891.11%
VXX180706P000390002018-06-19 4:13PM EDT39.007.157.507.650.00-3035192.29%
VXX180706P000395002018-06-20 11:19AM EDT39.508.057.958.10+1.59+24.61%41193.16%
VXX180706P000400002018-06-19 2:42PM EDT40.007.758.458.600.00-312396.68%
VXX180706P000405002018-06-19 9:43AM EDT40.508.308.909.100.00-3998.63%
VXX180706P000410002018-06-19 10:44AM EDT41.008.219.359.600.00-210100.39%
VXX180706P000420002018-06-15 3:15PM EDT42.0010.8310.9011.15+0.37+3.54%1399136.91%
VXX180706P000425002018-06-15 3:14PM EDT42.5011.3211.3511.65+4.47+65.26%3103139.16%
VXX180706P000430002018-06-20 11:13AM EDT43.0011.3011.3011.50-0.49-4.16%18107.81%
VXX180706P000435002018-06-01 11:56PM EDT43.507.909.359.600.00-440.00%
VXX180706P000440002018-06-01 11:56PM EDT44.009.819.8010.000.00-31060.00%
VXX180706P000445002018-06-15 2:25PM EDT44.5013.1713.3013.60+0.85+6.90%139149.61%
VXX180706P000450002018-06-15 9:30AM EDT45.0013.2113.8014.05-0.89-6.31%3476151.37%
VXX180706P000470002018-06-08 4:21PM EDT47.0014.4114.6014.850.00-76760.00%
VXX180706P000500002018-06-19 11:11AM EDT50.0017.1018.1518.350.00-2222130.47%
VXX180706P000540002018-06-01 11:56PM EDT54.0017.9019.2019.450.00-220.00%
VXX180706P000550002018-06-01 11:56PM EDT55.0018.8520.1520.400.00-110.00%
VXX180706P000600002018-06-18 2:06PM EDT60.0028.5228.1028.300.00-55162.30%