VXX - iPath S&P 500 VIX ST Futures ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX180615C000010002017-08-07 8:35AM EST1.000.100.000.000.00-130.00%
VXX180615C000050002017-08-14 11:47AM EST5.000.070.000.000.00-5440.00%
VXX180615C000060002017-08-22 12:59PM EST6.000.060.000.000.00-4250.00%
VXX180615C000070002017-08-11 4:05PM EST7.000.060.000.000.00-10100.00%
VXX180615C000080002017-08-21 10:09AM EST8.000.050.000.000.00-20660.00%
VXX180615C000090002017-08-21 9:41AM EST9.000.050.000.000.00-14930.00%
VXX180615C000100002017-08-21 9:41AM EST10.000.040.000.000.00-11,0550.00%
VXX180615C000110002017-08-22 9:52AM EST11.000.030.000.000.00-251,9280.00%
VXX180615C000120002017-08-22 2:47PM EST12.000.030.000.000.00-3151,3180.00%
VXX180615C000130002017-08-22 11:57AM EST13.000.020.000.000.00-241,9540.00%
VXX180615C000140002017-08-22 11:43AM EST14.000.020.000.000.00-405710.00%
VXX180615C000150002018-02-16 11:52AM EST15.0025.7025.7029.00-12.00-31.83%4065100.98%
VXX180615C000160002017-08-22 12:53PM EST16.000.020.000.000.00-2391,6990.00%
VXX180615C000170002018-02-06 12:28PM EST17.0030.4032.8034.300.00-5,036523335.45%
VXX180615C000180002018-02-12 2:06PM EST18.0030.5722.5026.000.00-127575.00%
VXX180615C000190002018-02-06 3:08PM EST19.0026.8430.9032.300.00-5,0383,809300.88%
VXX180615C000200002018-02-16 12:42PM EST20.0020.5520.5023.00-1.30-5.95%543,773104.88%
VXX180615C000210002018-02-16 9:30AM EST21.0021.1519.5022.05-6.21-22.70%25401100.73%
VXX180615C000220002018-02-14 2:42PM EST22.0022.0018.5022.000.00-31,71758.79%
VXX180615C000230002018-02-13 10:57AM EST23.0025.7617.5021.050.00-11,58357.42%
VXX180615C000240002018-02-14 12:44PM EST24.0021.0816.5020.400.00-231,28163.97%
VXX180615C000250002018-02-16 1:55PM EST25.0017.2817.1517.90+0.04+0.23%611,90863.18%
VXX180615C000260002018-02-16 1:34PM EST26.0016.5915.0017.40+0.81+5.13%706,45083.64%
VXX180615C000270002018-02-16 3:11PM EST27.0015.4415.5016.25-3.06-16.54%283,06566.11%
VXX180615C000280002018-02-16 1:20PM EST28.0014.7014.7515.45-0.78-5.04%145,78467.33%
VXX180615C000290002018-02-14 9:30AM EST29.0019.1114.0514.750.00-245469.34%
VXX180615C000300002018-02-16 2:49PM EST30.0014.0013.3514.05+0.49+3.63%661,65870.41%
VXX180615C000310002018-02-16 2:56PM EST31.0013.1012.8513.40-0.10-0.76%1688872.95%
VXX180615C000320002018-02-16 1:16PM EST32.0011.8212.2512.80-0.78-6.19%182374.32%
VXX180615C000330002018-02-16 3:09PM EST33.0011.7511.7012.20-1.98-14.42%224,38075.49%
VXX180615C000340002018-02-15 12:40PM EST34.0011.2011.2011.650.00-21,05676.86%
VXX180615C000350002018-02-16 11:32AM EST35.0010.2610.7011.15-0.50-4.65%68,05478.08%
VXX180615C000360002018-02-16 1:58PM EST36.0010.2510.2010.65-0.29-2.75%72,52378.88%
VXX180615C000370002018-02-16 3:11PM EST37.009.659.7510.20-0.44-4.36%1161,72579.93%
VXX180615C000380002018-02-16 3:01PM EST38.009.509.359.80+0.08+0.85%361,19581.23%
VXX180615C000390002018-02-16 3:01PM EST39.009.108.959.40+0.30+3.41%202,61882.20%
VXX180615C000400002018-02-16 3:20PM EST40.008.508.559.00-0.50-5.56%589,54582.91%
VXX180615C000410002018-02-16 3:09PM EST41.008.258.208.65+0.05+0.61%4318983.89%
VXX180615C000420002018-02-16 3:47PM EST42.007.957.858.300.00-16211,73684.62%
VXX180615C000430002018-02-16 2:22PM EST43.008.297.557.95+0.14+1.72%464585.40%
VXX180615C000440002018-02-16 11:05AM EST44.007.177.207.65-0.13-1.78%620,85485.99%
VXX180615C000450002018-02-16 2:21PM EST45.007.656.957.35+0.72+10.39%10221,11086.89%
VXX180615C000460002018-02-16 2:18PM EST46.007.276.657.05-0.60-7.62%2968387.35%
VXX180615C000470002018-02-16 11:45AM EST47.005.956.406.80-0.10-1.65%21,96188.16%
VXX180615C000480002018-02-16 3:59PM EST48.006.286.156.55+0.33+5.55%22,85188.82%
VXX180615C000490002018-02-16 3:40PM EST49.006.105.906.25+0.25+4.27%51,70289.06%
VXX180615C000500002018-02-16 3:08PM EST50.005.755.656.05+0.35+6.48%5,4582,93089.67%
VXX180615C000510002018-02-16 11:07AM EST51.005.315.455.80-0.02-0.38%23,53490.16%
VXX180615C000520002018-02-16 1:56PM EST52.005.375.255.65+0.15+2.87%2380191.04%
VXX180615C000530002018-02-16 3:34PM EST53.005.255.005.45-1.26-19.35%4364391.28%
VXX180615C000540002018-02-15 9:57AM EST54.004.634.855.250.00-21052191.94%
VXX180615C000550002018-02-16 3:20PM EST55.004.704.705.05+0.20+4.44%9593,50392.48%
VXX180615C000560002018-02-16 3:21PM EST56.004.454.504.85+0.10+2.30%90519492.65%
VXX180615C000570002018-02-16 3:24PM EST57.004.404.354.70+0.10+2.33%90427693.29%
VXX180615C000580002018-02-16 3:19PM EST58.004.244.154.55+0.22+5.47%5914993.53%
VXX180615C000590002018-02-16 4:04PM EST59.004.154.104.40-0.10-2.35%75936994.52%
VXX180615C000600002018-02-16 3:54PM EST60.003.903.854.25+0.31+8.64%1,13026,21594.31%
VXX180615C000610002018-02-16 3:48PM EST61.003.753.804.100.00-2936595.14%
VXX180615C000620002018-02-16 1:54PM EST62.003.653.653.90+0.15+4.29%3314095.04%
VXX180615C000630002018-02-16 2:08PM EST63.003.703.453.75+0.40+12.12%517094.85%
VXX180615C000640002018-02-16 1:41PM EST64.003.153.353.70+0.05+1.61%2132795.75%
VXX180615C000650002018-02-16 3:38PM EST65.003.303.253.50+0.34+11.49%1472,49195.72%
VXX180615C000660002018-02-16 1:41PM EST66.002.933.053.45-0.52-15.07%1341195.90%
VXX180615C000670002018-02-16 11:03AM EST67.002.862.973.30-0.44-13.33%2080796.12%
VXX180615C000680002018-02-16 1:54PM EST68.002.962.763.20-2.79-48.52%9529095.80%
VXX180615C000690002018-02-16 10:03AM EST69.002.632.783.10-0.38-12.62%1027796.83%
VXX180615C000700002018-02-16 1:41PM EST70.002.512.652.94+0.11+4.58%71,05896.48%
VXX180615C000710002018-02-15 10:18AM EST71.002.432.542.860.00-86296.73%
VXX180615C000720002018-02-16 1:30PM EST72.002.472.452.75-0.01-0.40%6022196.83%
VXX180615C000730002018-02-15 1:29PM EST73.002.202.362.660.00-155497.02%
VXX180615C000740002018-02-16 10:27AM EST74.002.102.252.61-0.05-2.33%13097.29%
VXX180615C000750002018-02-16 3:21PM EST75.002.262.172.49+0.34+17.71%1526497.24%
VXX180615C000760002018-02-15 10:51AM EST76.001.912.092.410.00-518297.41%
VXX180615C000770002018-02-12 1:58PM EST77.004.212.012.320.00-215597.44%
VXX180615C000780002018-02-16 1:37PM EST78.001.901.932.26-2.02-51.53%529697.66%
VXX180615C000790002018-02-12 9:35AM EST79.005.301.852.190.00-113097.75%
VXX180615C000800002018-02-16 3:27PM EST80.001.881.782.12+0.28+17.50%9569397.88%
VXX180615C000810002018-02-09 1:13PM EST81.008.281.722.050.00-73298.02%
VXX180615C000820002018-02-16 12:17PM EST82.001.351.651.99-0.26-16.15%2024898.14%
VXX180615C000830002018-02-09 1:28PM EST83.008.281.551.960.00-110298.19%
VXX180615C000840002018-02-15 11:11AM EST84.001.451.481.900.00-36442498.22%
VXX180615C000850002018-02-16 12:23PM EST85.001.221.431.84-0.18-12.86%48798.36%
VXX180615C000860002018-02-05 1:20PM EST86.002.086.059.750.00-33164176.51%
VXX180615C000870002018-02-08 2:22PM EST87.005.705.005.800.00-149150.20%
VXX180615C000880002018-02-07 1:07PM EST88.003.504.805.750.00-139149.93%
VXX180615C000890002018-02-14 3:17PM EST89.001.181.231.630.00-253198.83%
VXX180615C000900002018-02-16 11:02AM EST90.001.171.181.58-0.03-2.50%831,25598.88%
VXX180615C000910002018-02-15 3:47PM EST91.001.101.131.540.00-206598.97%
VXX180615C000920002018-02-12 3:25PM EST92.002.401.091.490.00-309899.07%
VXX180615C000930002018-02-13 3:38PM EST93.001.991.051.450.00-187199.17%
VXX180615C000940002018-02-09 10:07AM EST94.004.990.501.410.00-4211493.90%
VXX180615C000950002018-02-16 12:23PM EST95.000.820.971.37-0.09-9.89%6414,24399.37%
VXX180615C000960002018-02-12 11:11AM EST96.003.050.931.330.00-510299.41%
VXX180615C000970002018-02-16 10:01AM EST97.000.830.891.30-2.27-73.23%6312,90699.51%
VXX180615C000980002018-02-13 3:18PM EST98.001.760.861.260.00-110799.58%
VXX180615C000990002018-02-16 2:31PM EST99.001.100.821.23+0.30+37.50%110399.66%
VXX180615C001000002018-02-16 3:35PM EST100.000.990.791.20+0.24+32.00%552,12099.76%
VXX180615C001050002018-02-16 12:17PM EST105.000.550.651.05-0.05-8.33%17,587100.20%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX180615P000040001969-12-31 7:00PM EST4.000.000.000.000.00-02050.00%
VXX180615P000050002017-08-22 1:14PM EST5.000.000.000.000.00-682,38750.00%
VXX180615P000060002017-08-22 8:54AM EST6.000.000.000.000.00-2026350.00%
VXX180615P000070002017-08-22 12:22PM EST7.000.000.000.000.00-5095950.00%
VXX180615P000080002017-08-22 2:41PM EST8.000.010.000.000.00-461,59250.00%
VXX180615P000090002017-08-22 2:58PM EST9.000.010.000.000.00-3993,20350.00%
VXX180615P000100002017-08-22 1:35PM EST10.000.010.000.000.00-944,79350.00%
VXX180615P000110002017-08-22 2:42PM EST11.000.020.000.000.00-1,9677,27450.00%
VXX180615P000120002017-08-22 11:55AM EST12.000.030.000.000.00-65,18150.00%
VXX180615P000130002017-08-22 2:47PM EST13.000.040.000.000.00-461,13950.00%
VXX180615P000140002017-08-22 2:12PM EST14.000.040.000.000.00-882,25750.00%
VXX180615P000150002018-02-15 12:35PM EST15.000.030.020.100.00-79532,49883.20%
VXX180615P000160002018-02-16 12:04PM EST16.000.040.010.44-0.03-42.86%1012,25197.27%
VXX180615P000170002018-02-15 12:03PM EST17.000.060.030.100.00-2014,81574.61%
VXX180615P000180002018-02-15 10:18AM EST18.000.090.000.210.00-611,86675.78%
VXX180615P000190002018-02-15 10:54AM EST19.000.060.061.530.00-105,772108.98%
VXX180615P000200002018-02-16 4:09PM EST20.000.130.100.240.00-37143,63172.95%
VXX180615P000210002018-02-14 3:59PM EST21.000.170.100.390.00-59112,41173.63%
VXX180615P000220002018-02-16 1:59PM EST22.000.230.150.44-0.02-8.00%7324,15172.07%
VXX180615P000230002018-02-16 1:46PM EST23.000.360.130.52+0.03+9.09%18125,37169.24%
VXX180615P000240002018-02-16 3:47PM EST24.000.410.230.62+0.01+2.50%34912,92969.34%
VXX180615P000250002018-02-16 4:11PM EST25.000.570.540.75-0.06-9.52%6615,89672.56%
VXX180615P000260002018-02-16 4:09PM EST26.000.720.650.92-0.10-12.20%923,65972.12%
VXX180615P000270002018-02-16 2:26PM EST27.001.000.741.130.00-18914,14671.48%
VXX180615P000280002018-02-16 12:31PM EST28.001.500.981.37+0.25+20.00%55,93972.36%
VXX180615P000290002018-02-16 11:46AM EST29.001.641.261.66+0.06+3.80%652,68473.49%
VXX180615P000300002018-02-16 3:38PM EST30.001.801.591.97-0.09-4.76%7189,16774.54%
VXX180615P000310002018-02-16 2:44PM EST31.002.151.962.32-0.05-2.27%585,38475.66%
VXX180615P000320002018-02-16 3:52PM EST32.002.572.342.65-0.05-1.91%6097,44676.15%
VXX180615P000330002018-02-16 3:52PM EST33.002.992.573.20-0.11-3.55%1,6495,65076.71%
VXX180615P000340002018-02-16 2:36PM EST34.003.483.253.65-0.07-1.97%7246,14379.22%
VXX180615P000350002018-02-16 3:32PM EST35.003.993.754.10+0.06+1.53%47431,82780.01%
VXX180615P000360002018-02-16 2:28PM EST36.004.504.254.55+0.02+0.45%492,21380.44%
VXX180615P000370002018-02-16 2:03PM EST37.005.254.805.20+0.30+6.06%5,0033,36982.03%
VXX180615P000380002018-02-16 3:25PM EST38.005.655.405.75+0.07+1.25%2892,00182.98%
VXX180615P000390002018-02-16 1:45PM EST39.006.506.006.35+0.50+8.33%1266683.92%
VXX180615P000400002018-02-16 3:52PM EST40.006.846.606.90-0.06-0.87%3,94812,82584.30%
VXX180615P000410002018-02-16 2:48PM EST41.007.377.257.60-0.03-0.41%3853285.55%
VXX180615P000420002018-02-16 3:47PM EST42.008.157.908.20+0.20+2.52%651,65385.99%
VXX180615P000430002018-02-15 11:59AM EST43.008.708.508.900.00-433786.50%
VXX180615P000440002018-02-16 10:40AM EST44.009.309.259.60-0.27-2.82%17518,88387.59%
VXX180615P000450002018-02-16 3:47PM EST45.0010.179.9510.30+0.02+0.20%8912,92888.22%
VXX180615P000460002018-02-16 3:41PM EST46.0010.8910.6011.05+1.09+11.12%3365788.67%
VXX180615P000470002018-02-16 2:48PM EST47.0011.5511.4011.75-0.40-3.35%2326389.48%
VXX180615P000480002018-02-16 2:49PM EST48.0012.4012.0512.50+0.10+0.81%598,90989.62%
VXX180615P000490002018-02-15 10:33AM EST49.0013.3812.8513.250.00-1813490.38%
VXX180615P000500002018-02-16 3:47PM EST50.0013.8513.5514.05+0.05+0.36%3632,75990.75%
VXX180615P000510002018-02-16 1:21PM EST51.0014.9014.3514.80-0.25-1.65%3536891.24%
VXX180615P000520002018-02-16 10:00AM EST52.0015.3915.1015.60+0.29+1.92%146291.60%
VXX180615P000530002018-02-16 2:01PM EST53.0016.3515.9016.45-0.20-1.21%8510092.36%
VXX180615P000540002018-02-16 1:54PM EST54.0017.1016.7017.25-0.40-2.29%1413292.76%
VXX180615P000550002018-02-16 12:23PM EST55.0018.3017.5018.00+0.80+4.57%136292.77%
VXX180615P000560002018-02-13 2:22PM EST56.0015.8518.3518.850.00-206893.51%
VXX180615P000570002018-02-16 10:59AM EST57.0019.3519.1519.65+0.15+0.78%1814393.58%
VXX180615P000580002018-02-15 10:55AM EST58.0019.9520.0020.500.00-103194.09%
VXX180615P000590002018-02-16 1:52PM EST59.0021.3020.8521.35+1.80+9.23%1027194.53%
VXX180615P000600002018-02-16 2:58PM EST60.0022.0021.6522.20+0.10+0.46%316,32694.60%
VXX180615P000610002018-02-16 2:56PM EST61.0022.9522.5023.05+3.55+18.30%3719894.87%
VXX180615P000620002018-02-16 2:44PM EST62.0023.4023.4023.90-2.30-8.95%2120395.36%
VXX180615P000630002018-02-16 1:30PM EST63.0024.5524.2524.80-11.11-31.16%15495.75%
VXX180615P000640002018-02-16 9:32AM EST64.0025.2525.1025.65+3.45+15.83%63095.78%
VXX180615P000650002018-02-16 3:26PM EST65.0026.4025.9526.50+0.50+1.93%1232895.75%
VXX180615P000660002018-02-16 3:59PM EST66.0027.1026.8527.40+2.20+8.84%422296.22%
VXX180615P000670002018-02-16 1:54PM EST67.0028.1527.7028.30+3.85+15.84%207796.34%
VXX180615P000680002018-02-13 10:24AM EST68.0025.1028.6029.150.00-193196.39%
VXX180615P000690002018-02-06 9:54AM EST69.0032.0029.5030.050.00-17696.68%
VXX180615P000700002018-02-16 1:54PM EST70.0030.8030.4030.95+0.82+2.74%2923196.90%
VXX180615P000710002018-02-02 11:48PM EST71.0040.2031.3031.850.00-42497.07%
VXX180615P000720002018-02-15 12:04PM EST72.0032.3032.2032.750.00-32397.19%
VXX180615P000730002018-02-16 11:57PM EST73.0033.1033.1033.650.00-162997.27%
VXX180615P000740002017-09-29 2:30PM EST74.0038.5034.0034.550.00-102597.27%
VXX180615P000750002018-02-16 2:14PM EST75.0034.9034.9035.50+2.05+6.24%122097.56%
VXX180615P000760002018-02-15 11:00AM EST76.0035.2035.8036.300.00-32096.73%
VXX180615P000770002018-02-16 11:57PM EST77.0036.8536.7537.300.00-101097.63%
VXX180615P000780002018-01-19 11:56PM EST78.0051.3050.0054.000.00-1010253.52%
VXX180615P000790002018-02-06 9:24AM EST79.0044.5538.5539.050.00-81296.73%
VXX180615P000800002018-02-15 11:03AM EST80.0038.9039.5040.100.00-11897.90%
VXX180615P000810002017-12-29 2:23PM EST81.0054.3053.3054.20+1.70+3.23%1821244.02%
VXX180615P000840002018-02-13 9:35AM EST84.0038.1043.2043.850.00-139198.02%
VXX180615P000850002018-02-16 2:14PM EST85.0044.1544.1544.80+4.75+12.06%54898.24%
VXX180615P000860002018-02-09 3:28PM EST86.0041.0045.1045.700.00-142698.00%
VXX180615P000870002018-02-12 4:13PM EST87.0042.0546.0546.650.00-1116998.14%
VXX180615P000880002018-02-15 10:55AM EST88.0046.7046.9547.600.00-102997.80%
VXX180615P000890002018-02-05 10:42AM EST89.0057.3043.4544.350.00-10240.00%
VXX180615P000900002018-02-12 4:13PM EST90.0044.7548.8549.500.00-223497.90%
VXX180615P000910002018-02-12 2:45PM EST91.0044.8049.8050.450.00-211497.90%
VXX180615P000920002017-10-06 10:45PM EST92.0055.9559.8560.150.00-1515207.25%
VXX180615P000930002018-02-14 3:49PM EST93.0051.3551.7052.400.00-13698.24%
VXX180615P000940002018-02-16 1:20PM EST94.0053.2552.6553.35+5.90+12.46%22298.14%
VXX180615P000950002018-02-13 11:09AM EST95.0048.3053.6554.300.00-5912298.49%
VXX180615P000960002018-02-13 11:37AM EST96.0049.1054.6055.250.00-88398.29%
VXX180615P000970002018-02-05 10:34AM EST97.0065.0548.0051.400.00-10260.00%
VXX180615P000980002018-02-13 11:40AM EST98.0051.0056.5057.200.00-278898.34%
VXX180615P000990002018-02-13 12:57PM EST99.0051.8057.4558.150.00-15021098.02%
VXX180615P001000002018-02-14 3:41PM EST100.0058.3058.4559.100.00-11,96998.24%
VXX180615P001050002018-02-13 1:06PM EST105.0057.4562.5065.000.00-300615101.47%