VXX - iPath Series B S&P 500 VIX Short-Term Futures ETN

BATS - BATS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX190920C000090002019-08-05 1:12PM EDT9.0019.1015.9516.050.00--01,026.56%
VXX190920C000100002019-08-12 2:04PM EDT10.0018.0513.3513.500.00-230522.66%
VXX190920C000110002019-08-12 12:03AM EDT11.0017.6012.3012.550.00---471.09%
VXX190920C000130002019-08-14 1:08PM EDT13.0017.069.8510.200.00-20300.00%
VXX190920C000140002019-08-01 2:31PM EDT14.0011.3512.8013.700.00-50983.40%
VXX190920C000150002019-08-14 3:51PM EDT15.0015.247.958.100.00-7079181.25%
VXX190920C000160002019-08-09 12:48PM EDT16.0013.897.857.950.00-10356.64%
VXX190920C000170002019-08-23 2:53PM EDT17.0011.585.956.100.00-154134.38%
VXX190920C000180002019-09-13 11:04AM EDT18.004.884.955.10-0.57-10.46%374112.50%
VXX190920C000190002019-09-13 11:58AM EDT19.004.003.954.10-0.30-6.98%62790.63%
VXX190920C000200002019-09-13 3:54PM EDT20.003.002.983.10-0.20-6.25%11250470.31%
VXX190920C000205002019-09-13 3:59PM EDT20.502.612.492.60-0.19-6.79%8617860.16%
VXX190920C000210002019-09-13 3:51PM EDT21.002.072.022.14-0.30-12.66%28975761.33%
VXX190920C000215002019-09-13 3:59PM EDT21.501.691.601.71-0.14-7.65%10810752.34%
VXX190920C000220002019-09-13 4:14PM EDT22.001.321.241.35-0.20-13.16%1,3023,56558.79%
VXX190920C000225002019-09-13 4:00PM EDT22.501.020.941.04-0.19-15.70%2,58466762.70%
VXX190920C000230002019-09-13 4:14PM EDT23.000.800.750.79-0.13-13.98%4,6923,20568.36%
VXX190920C000235002019-09-13 4:14PM EDT23.500.620.570.62-0.10-13.89%1,9644,82072.85%
VXX190920C000240002019-09-13 4:09PM EDT24.000.460.440.50-0.11-19.30%2,7516,31177.93%
VXX190920C000245002019-09-13 4:03PM EDT24.500.360.360.40-0.10-21.74%1,6152,46383.20%
VXX190920C000250002019-09-13 4:14PM EDT25.000.330.300.33-0.05-13.16%2,64111,73388.87%
VXX190920C000255002019-09-13 3:55PM EDT25.500.240.230.26-0.06-20.00%2,2253,14991.60%
VXX190920C000260002019-09-13 3:59PM EDT26.000.220.200.22-0.02-8.33%3,56311,21997.27%
VXX190920C000265002019-09-13 4:13PM EDT26.500.170.160.190.00-1,0452,047101.17%
VXX190920C000270002019-09-13 3:57PM EDT27.000.140.130.15-0.02-12.50%1,4698,937103.91%
VXX190920C000275002019-09-13 3:53PM EDT27.500.130.110.13+0.01+8.33%7,2495,122108.20%
VXX190920C000280002019-09-13 3:58PM EDT28.000.110.100.13-0.01-8.33%1,97926,526114.84%
VXX190920C000285002019-09-13 3:15PM EDT28.500.100.080.100.00-701,439116.41%
VXX190920C000290002019-09-13 3:59PM EDT29.000.090.070.10+0.02+28.57%6085,223121.88%
VXX190920C000300002019-09-13 4:13PM EDT30.000.080.050.08+0.01+14.29%4,13716,243128.91%
VXX190920C000310002019-09-13 3:37PM EDT31.000.060.050.07+0.01+20.00%3209,170139.06%
VXX190920C000320002019-09-13 3:34PM EDT32.000.050.040.06-0.01-16.67%3454,891146.09%
VXX190920C000330002019-09-13 3:54PM EDT33.000.050.030.05+0.01+25.00%27518,067151.56%
VXX190920C000340002019-09-13 3:59PM EDT34.000.030.030.04-0.01-25.00%17216,263159.38%
VXX190920C000350002019-09-13 3:29PM EDT35.000.040.030.04+0.01+33.33%1086,311168.75%
VXX190920C000360002019-09-13 3:58PM EDT36.000.030.020.03+0.01+50.00%7505,376170.31%
VXX190920C000370002019-09-13 2:36PM EDT37.000.030.000.04+0.01+50.00%15413,125173.44%
VXX190920C000380002019-09-13 3:45PM EDT38.000.020.010.030.00-158,695181.25%
VXX190920C000390002019-09-13 2:29PM EDT39.000.030.010.030.00-451,492190.63%
VXX190920C000400002019-09-13 3:27PM EDT40.000.030.020.03+0.01+50.00%196,616203.13%
VXX190920C000410002019-09-13 3:27PM EDT41.000.030.010.02+0.02+200.00%1921,408196.88%
VXX190920C000420002019-09-13 1:08PM EDT42.000.020.010.04+0.01+100.00%2004,448218.75%
VXX190920C000430002019-09-11 9:54AM EDT43.000.020.010.020.00-201,340212.50%
VXX190920C000440002019-09-13 10:18AM EDT44.000.010.000.00-0.01-50.00%12,06050.00%
VXX190920C000450002019-09-13 10:49AM EDT45.000.010.000.00-0.04-80.00%37,26450.00%
VXX190920C000460002019-09-13 12:21PM EDT46.000.010.010.02-0.01-50.00%103,392231.25%
VXX190920C000470002019-09-11 3:49PM EDT47.000.020.000.020.00-11,610225.00%
VXX190920C000480002019-09-13 11:02AM EDT48.000.020.010.02+0.01+100.00%223,664243.75%
VXX190920C000490002019-09-13 12:07PM EDT49.000.010.000.020.00-2002,570237.50%
VXX190920C000500002019-09-13 3:45PM EDT50.000.010.000.020.00-113,989243.75%
VXX190920C000510002019-09-13 3:51PM EDT51.000.010.000.01-0.04-80.00%12,306237.50%
VXX190920C000520002019-09-03 10:28AM EDT52.000.080.000.010.00-237862237.50%
VXX190920C000530002019-09-13 1:34PM EDT53.000.010.000.01-0.02-66.67%101,868243.75%
VXX190920C000540002019-09-09 10:49AM EDT54.000.010.000.000.00-15,22150.00%
VXX190920C000550002019-09-10 11:23AM EDT55.000.010.000.000.00-42,18150.00%
VXX190920C000560002019-09-09 10:12AM EDT56.000.010.000.000.00-11,41950.00%
VXX190920C000570002019-09-09 10:11AM EDT57.000.010.000.010.00-2294,094262.50%
VXX190920C000580002019-09-09 10:11AM EDT58.000.010.000.000.00-2301,86050.00%
VXX190920C000590002019-09-03 3:50PM EDT59.000.040.000.000.00-301,820100.00%
VXX190920C000600002019-09-09 9:40AM EDT60.000.010.000.000.00-31,656100.00%
VXX190920C000610002019-08-30 12:33PM EDT61.000.050.000.010.00-58270275.00%
VXX190920C000620002019-08-30 3:58PM EDT62.000.050.000.000.00-71267850.00%
VXX190920C000630002019-09-06 2:09PM EDT63.000.010.000.000.00-10087350.00%
VXX190920C000640002019-09-06 2:07PM EDT64.000.010.000.010.00-17511,363287.50%
VXX190920C000650002019-09-09 9:40AM EDT65.000.010.000.010.00-315,459293.75%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX190920P000080002019-07-29 4:03PM EDT8.000.010.000.020.00--8356.25%
VXX190920P000110002019-08-02 2:15PM EDT11.000.010.000.010.00-348237.50%
VXX190920P000130002019-08-28 10:00AM EDT13.000.130.000.010.00-1108187.50%
VXX190920P000140002019-08-12 3:33PM EDT14.000.010.000.010.00-3020162.50%
VXX190920P000150002019-09-05 2:10PM EDT15.000.010.000.020.00-1002,082156.25%
VXX190920P000160002019-09-05 11:57AM EDT16.000.010.000.010.00-815,555125.00%
VXX190920P000170002019-09-09 10:48AM EDT17.000.010.000.020.00-653,459112.50%
VXX190920P000180002019-09-13 4:13PM EDT18.000.010.000.01-0.07-87.50%728,90387.50%
VXX190920P000190002019-09-11 12:29PM EDT19.000.010.000.010.00-3329,84968.75%
VXX190920P000200002019-09-13 3:56PM EDT20.000.020.000.020.00-36940,52359.38%
VXX190920P000205002019-09-13 4:12PM EDT20.500.020.010.03-0.01-33.33%10186456.25%
VXX190920P000210002019-09-13 3:52PM EDT21.000.050.040.05+0.01+25.00%49015,18954.69%
VXX190920P000215002019-09-13 4:12PM EDT21.500.100.100.12+0.01+11.11%4,2904,67856.84%
VXX190920P000220002019-09-13 4:14PM EDT22.000.250.240.26+0.05+25.00%6,56437,74161.72%
VXX190920P000225002019-09-13 3:59PM EDT22.500.460.440.49+0.13+39.39%5,9247,65667.19%
VXX190920P000230002019-09-13 4:12PM EDT23.000.710.710.77+0.12+20.34%7,83515,72872.07%
VXX190920P000235002019-09-13 4:00PM EDT23.501.061.041.11+0.18+20.45%1,5934,14077.54%
VXX190920P000240002019-09-13 4:07PM EDT24.001.471.401.48+0.27+22.50%1,67318,34681.84%
VXX190920P000245002019-09-13 3:47PM EDT24.501.811.801.90+0.25+16.03%6062,96587.70%
VXX190920P000250002019-09-13 4:04PM EDT25.002.312.232.33+0.37+19.07%1,52812,64992.97%
VXX190920P000255002019-09-13 3:54PM EDT25.502.752.672.77+0.37+15.55%2,8861,12097.66%
VXX190920P000260002019-09-13 4:07PM EDT26.003.203.103.25+0.32+11.11%2202,774102.34%
VXX190920P000265002019-09-13 3:25PM EDT26.503.453.603.70+0.07+2.07%2251,603108.59%
VXX190920P000270002019-09-13 3:48PM EDT27.004.054.054.20+0.20+5.19%752,947114.06%
VXX190920P000275002019-09-13 11:52AM EDT27.504.644.554.65+0.57+14.00%23,302118.36%
VXX190920P000280002019-09-13 3:59PM EDT28.005.005.005.15+0.16+3.31%1112,727121.88%
VXX190920P000285002019-09-13 2:14PM EDT28.505.555.505.60+0.31+5.92%4402123.83%
VXX190920P000290002019-09-13 3:59PM EDT29.006.006.006.10+0.28+4.90%671,873131.25%
VXX190920P000300002019-09-13 4:12PM EDT30.007.016.957.10+0.16+2.34%732,523138.67%
VXX190920P000310002019-09-13 11:28AM EDT31.008.157.958.10+0.34+4.35%11,765151.95%
VXX190920P000320002019-09-11 3:57PM EDT32.008.618.959.100.00-23464164.06%
VXX190920P000330002019-09-13 4:01PM EDT33.0010.009.9510.05+0.20+2.04%30851166.41%
VXX190920P000340002019-09-13 3:41PM EDT34.0010.8910.9511.05+0.14+1.30%18807177.34%
VXX190920P000350002019-09-13 3:59PM EDT35.0011.9311.9512.05+0.31+2.67%8246188.28%
VXX190920P000360002019-09-13 2:34PM EDT36.0012.9512.9513.05+0.17+1.33%10313198.44%
VXX190920P000370002019-09-13 11:51AM EDT37.0014.1013.9514.05+1.63+13.07%1133207.81%
VXX190920P000380002019-09-10 10:42AM EDT38.0014.3514.9015.050.00-2162203.13%
VXX190920P000390002019-09-09 1:40PM EDT39.0014.1515.9016.050.00-5293210.94%
VXX190920P000400002019-09-12 3:31PM EDT40.0016.8216.9017.050.00-13492220.31%
VXX190920P000410002019-08-30 2:42PM EDT41.0013.9017.9018.050.00-5287228.13%
VXX190920P000420002019-09-09 12:35PM EDT42.0017.0018.9019.050.00-14244235.94%
VXX190920P000430002019-09-04 10:24AM EDT43.0015.7719.9020.050.00-100340243.75%
VXX190920P000440002019-09-04 10:58AM EDT44.0016.9020.9021.050.00-5157250.00%
VXX190920P000450002019-09-13 2:36PM EDT45.0021.9621.9022.05+4.81+28.05%476257.81%
VXX190920P000460002019-08-19 1:42PM EDT46.0018.1022.9023.050.00-14290264.06%
VXX190920P000470002019-08-20 3:03PM EDT47.0020.6023.9024.050.00-2771271.88%
VXX190920P000480002019-09-11 3:35PM EDT48.0023.9024.9025.050.00-751278.13%
VXX190920P000490002019-09-09 10:40AM EDT49.0024.6725.9026.050.00-7178284.38%
VXX190920P000500002019-09-09 10:32AM EDT50.0026.6026.9027.050.00-1178290.63%
VXX190920P000510002019-09-10 9:50AM EDT51.0026.0027.9028.050.00-532296.88%
VXX190920P000520002019-08-21 11:19AM EDT52.0026.6028.9029.050.00-159303.13%
VXX190920P000530002019-08-27 9:54AM EDT53.0025.3029.9030.050.00-3142307.81%
VXX190920P000540002019-08-23 12:27PM EDT54.0026.0530.9031.050.00-555314.06%
VXX190920P000550002019-08-26 11:13AM EDT55.0026.9531.9032.050.00-449318.75%
VXX190920P000560002019-08-23 3:48PM EDT56.0027.1032.9033.050.00-722325.00%
VXX190920P000570002019-09-10 11:24AM EDT57.0032.2033.9034.050.00-160331.25%
VXX190920P000580002019-09-11 3:45PM EDT58.0033.9034.9035.050.00-71335.94%
VXX190920P000590002019-09-12 2:55PM EDT59.0035.7535.9036.050.00-218340.63%
VXX190920P000600002019-09-10 1:48PM EDT60.0035.5036.9037.050.00-147345.31%
VXX190920P000610002019-09-06 12:27PM EDT61.0036.0037.9038.050.00-128350.00%
VXX190920P000620002019-09-03 1:04PM EDT62.0033.7638.9039.050.00-573356.25%
VXX190920P000630002019-09-10 11:24AM EDT63.0038.2039.9040.050.00-3441359.38%
VXX190920P000640002019-09-06 3:35PM EDT64.0039.4040.9041.050.00-112365.63%
VXX190920P000650002019-08-23 12:47PM EDT65.0040.4041.9042.050.00-1580368.75%