VXX - iPath S&P 500 VIX ST Futures ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX180420C000100002018-04-17 12:18PM EDT10.0031.4531.1531.450.00-20996.88%
VXX180420C000140002018-04-19 4:35PM EDT14.0026.7527.1527.500.00-66790.63%
VXX180420C000150002018-04-16 1:09PM EDT15.0027.8526.1526.500.00-5174743.75%
VXX180420C000160002018-02-03 12:47AM EDT16.0015.5214.7519.300.00-530.00%
VXX180420C000180002018-02-02 4:23PM EDT18.0014.3829.5533.40+1.62+12.70%152,398.83%
VXX180420C000200002018-04-10 9:30AM EDT20.0028.4524.9025.950.00-2111,453.13%
VXX180420C000220002018-04-12 12:30PM EDT22.0024.9622.9024.400.00-9471,344.14%
VXX180420C000230002018-04-19 3:34PM EDT23.0018.4518.1518.50-0.25-1.34%39454.69%
VXX180420C000240002018-04-19 3:34PM EDT24.0017.4517.1517.50-1.49-7.87%1827425.78%
VXX180420C000250002018-04-18 10:10AM EDT25.0016.9516.2016.450.00-920398.44%
VXX180420C000260002018-04-19 2:55PM EDT26.0015.3715.1515.50+0.82+5.64%52325371.09%
VXX180420C000270002018-04-19 3:34PM EDT27.0014.4514.2014.450.00-17513345.31%
VXX180420C000280002018-04-19 3:55PM EDT28.0013.4513.1513.50-0.30-2.18%171,849320.31%
VXX180420C000290002018-04-19 3:34PM EDT29.0012.4512.1512.50+0.44+3.66%32793295.31%
VXX180420C000300002018-04-19 2:14PM EDT30.0011.6711.1511.45+0.73+6.67%311,248263.28%
VXX180420C000310002018-04-19 2:14PM EDT31.0010.7310.1510.45+0.79+7.95%44906240.63%
VXX180420C000320002018-04-19 3:49PM EDT32.009.249.159.45+0.61+7.07%28420217.97%
VXX180420C000330002018-04-19 9:39AM EDT33.008.308.158.45+0.85+11.41%3501196.09%
VXX180420C000340002018-04-19 4:01PM EDT34.007.237.157.45+0.78+12.09%3557175.00%
VXX180420C000345002018-04-19 9:51AM EDT34.507.206.656.95+0.90+14.29%2129164.06%
VXX180420C000350002018-04-19 2:14PM EDT35.006.716.156.45+0.84+14.31%103,573153.52%
VXX180420C000355002018-04-17 10:09AM EDT35.506.295.655.950.00-920142.97%
VXX180420C000360002018-04-19 3:50PM EDT36.005.205.155.45+0.80+18.18%1264,025132.42%
VXX180420C000365002018-04-19 11:02AM EDT36.505.054.654.95+1.20+31.17%1117121.88%
VXX180420C000370002018-04-19 3:58PM EDT37.004.354.154.45+0.68+18.53%1051,567111.33%
VXX180420C000375002018-04-19 3:54PM EDT37.503.903.653.90+0.65+20.00%1412496.09%
VXX180420C000380002018-04-19 3:58PM EDT38.003.403.203.45+0.75+28.30%661,03394.53%
VXX180420C000385002018-04-19 4:02PM EDT38.502.762.702.93+0.78+39.39%15317781.64%
VXX180420C000390002018-04-19 4:01PM EDT39.002.282.212.42+0.63+38.18%9273,35570.51%
VXX180420C000395002018-04-19 3:55PM EDT39.501.991.781.97+0.67+50.76%51237966.41%
VXX180420C000400002018-04-19 3:59PM EDT40.001.451.361.50+0.36+33.03%3,2959,02659.38%
VXX180420C000405002018-04-19 4:04PM EDT40.501.101.001.16+0.15+15.79%2,0851,47758.79%
VXX180420C000410002018-04-19 4:10PM EDT41.000.770.720.91+0.10+14.93%3,8197,28860.74%
VXX180420C000415002018-04-19 4:11PM EDT41.500.420.500.63-0.13-23.64%11,6691,55359.57%
VXX180420C000420002018-04-19 4:11PM EDT42.000.270.340.45-0.08-22.86%7,2979,45760.55%
VXX180420C000425002018-04-19 4:11PM EDT42.500.250.230.390.00-1,8133,44765.82%
VXX180420C000430002018-04-19 4:11PM EDT43.000.180.160.31-0.09-33.33%6,60412,44469.34%
VXX180420C000435002018-04-19 3:59PM EDT43.500.160.100.16-0.02-11.11%5,9051,27965.63%
VXX180420C000440002018-04-19 3:59PM EDT44.000.120.060.200.00-2,3207,72875.00%
VXX180420C000445002018-04-19 3:56PM EDT44.500.110.040.11+0.01+10.00%9741,00672.66%
VXX180420C000450002018-04-19 4:00PM EDT45.000.080.060.09-0.02-20.00%4,82542,88380.47%
VXX180420C000455002018-04-19 4:05PM EDT45.500.050.010.06-0.02-28.57%3,0401,68675.78%
VXX180420C000460002018-04-19 3:35PM EDT46.000.050.030.06-0.03-37.50%5338,18785.94%
VXX180420C000465002018-04-19 3:34PM EDT46.500.050.030.08-0.02-28.57%441,03696.09%
VXX180420C000470002018-04-19 3:35PM EDT47.000.030.000.05-0.02-40.00%81110,51989.84%
VXX180420C000475002018-04-19 3:09PM EDT47.500.040.000.06-0.01-20.00%1441,18098.44%
VXX180420C000480002018-04-19 3:28PM EDT48.000.030.020.06-0.01-25.00%7403,963109.38%
VXX180420C000490002018-04-19 4:09PM EDT49.000.020.000.03-0.01-33.33%5564,307104.69%
VXX180420C000500002018-04-19 4:14PM EDT50.000.020.010.03+0.01+100.00%88419,172120.31%
VXX180420C000510002018-04-19 2:27PM EDT51.000.020.010.020.00-1462,293125.00%
VXX180420C000520002018-04-19 1:07PM EDT52.000.020.010.050.00-558,102148.44%
VXX180420C000530002018-04-19 2:21PM EDT53.000.010.000.010.00-1198,588125.00%
VXX180420C000540002018-04-19 1:18PM EDT54.000.010.000.01-0.01-50.00%434,519137.50%
VXX180420C000550002018-04-19 11:55AM EDT55.000.010.000.020.00-669,232156.25%
VXX180420C000560002018-04-19 11:25AM EDT56.000.010.000.010.00-325,176150.00%
VXX180420C000570002018-04-18 11:43AM EDT57.000.010.000.020.00-32,313171.88%
VXX180420C000580002018-04-19 9:30AM EDT58.000.140.000.02+0.13+1,300.00%12,419181.25%
VXX180420C000590002018-04-18 3:14PM EDT59.000.010.000.020.00-1011,658187.50%
VXX180420C000600002018-04-19 2:39PM EDT60.000.010.000.010.00-814,559181.25%
VXX180420C000610002018-04-18 11:01AM EDT61.000.010.000.020.00-11,111203.13%
VXX180420C000620002018-04-17 3:53PM EDT62.000.010.000.020.00-1451,290209.38%
VXX180420C000630002018-04-17 3:54PM EDT63.000.010.000.020.00-193801218.75%
VXX180420C000640002018-04-19 11:12AM EDT64.000.010.000.020.00-2511,423225.00%
VXX180420C000650002018-04-19 11:02AM EDT65.000.010.000.010.00-304,832212.50%
VXX180420C000660002018-04-16 9:38AM EDT66.000.040.000.010.00-7763225.00%
VXX180420C000670002018-04-19 9:30AM EDT67.000.030.000.02-0.04-57.14%1896243.75%
VXX180420C000680002018-04-16 1:14PM EDT68.000.010.000.020.00-2282,345250.00%
VXX180420C000690002018-04-16 3:42PM EDT69.000.010.000.040.00-3812275.00%
VXX180420C000700002018-04-19 4:04PM EDT70.000.010.000.010.00-14,252250.00%
VXX180420C000710002018-04-16 9:30AM EDT71.000.020.000.010.00-1275250.00%
VXX180420C000720002018-04-13 12:54PM EDT72.000.040.030.06-0.04-50.00%8389325.00%
VXX180420C000730002018-04-16 3:59PM EDT73.000.010.000.010.00-1001,136262.50%
VXX180420C000740002018-04-16 9:46AM EDT74.000.020.000.010.00-27389268.75%
VXX180420C000750002018-04-16 11:03AM EDT75.000.020.000.010.00-536,837275.00%
VXX180420C000760002018-04-16 10:32AM EDT76.000.020.000.010.00-400739275.00%
VXX180420C000770002018-04-17 10:07AM EDT77.000.010.000.010.00-1462287.50%
VXX180420C000780002018-04-19 3:51PM EDT78.000.010.000.01-0.04-80.00%135514287.50%
VXX180420C000790002018-04-12 10:34AM EDT79.000.040.000.250.00-2292425.78%
VXX180420C000800002018-04-13 1:53PM EDT80.000.020.010.04-0.02-50.00%422,731350.00%
VXX180420C000850002018-04-16 2:17PM EDT85.000.010.000.010.00-234,075325.00%
VXX180420C000900002018-04-13 11:26AM EDT90.000.010.010.03-0.02-66.67%2117,356393.75%
VXX180420C000950002018-04-13 11:34AM EDT95.000.010.010.02-0.03-75.00%102,180406.25%
VXX180420C001000002018-04-16 3:43PM EDT100.000.010.000.010.00-1062,938387.50%
VXX180420C001050002018-04-09 11:59AM EDT105.000.030.000.010.00-6518,303400.00%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX180420P000100002018-02-21 1:19PM EDT10.000.010.000.050.00-4670775.00%
VXX180420P000110002018-02-24 12:46AM EDT11.000.010.000.210.00-9898879.69%
VXX180420P000120002018-02-24 12:46AM EDT12.000.010.001.220.00-98981,161.72%
VXX180420P000150002018-03-14 1:43PM EDT15.000.020.000.170.00-12660.94%
VXX180420P000160002018-02-16 3:16PM EDT16.000.020.000.050.00-1215525.00%
VXX180420P000170002018-02-06 3:07PM EDT17.000.100.000.680.00-100286750.78%
VXX180420P000180002018-03-07 1:24PM EDT18.000.010.000.220.00-48,386573.44%
VXX180420P000190002018-02-15 1:17PM EDT19.000.040.000.060.00-3009,321446.88%
VXX180420P000200002018-03-27 3:46PM EDT20.000.010.000.010.00-2014,431350.00%
VXX180420P000210002018-04-17 9:30AM EDT21.000.020.000.010.00-513,883325.00%
VXX180420P000220002018-03-19 3:12PM EDT22.000.010.001.100.00-10011,591623.44%
VXX180420P000230002018-03-12 4:03PM EDT23.000.030.000.300.00-5109,692442.19%
VXX180420P000240002018-03-26 10:29AM EDT24.000.010.000.020.00-104,003281.25%
VXX180420P000250002018-04-09 11:51AM EDT25.000.050.000.010.00-113,034243.75%
VXX180420P000260002018-04-03 1:08PM EDT26.000.010.000.200.00-110,702334.38%
VXX180420P000270002018-03-23 9:35AM EDT27.000.040.000.04+0.03+300.00%1810,130243.75%
VXX180420P000280002018-04-05 11:42AM EDT28.000.010.000.050.00-2410,892231.25%
VXX180420P000290002018-04-19 1:20PM EDT29.000.010.000.01-0.19-95.00%515,717175.00%
VXX180420P000300002018-04-18 12:21PM EDT30.000.010.000.010.00-229,552162.50%
VXX180420P000310002018-04-13 3:40PM EDT31.000.010.000.01-0.02-66.67%117,751143.75%
VXX180420P000320002018-04-13 1:17PM EDT32.000.010.000.01-0.03-75.00%139,532131.25%
VXX180420P000330002018-04-05 11:42AM EDT33.000.010.000.030.00-2419,599131.25%
VXX180420P000340002018-04-13 1:17PM EDT34.000.010.000.01-0.01-50.00%121,199100.00%
VXX180420P000345002018-04-09 9:33AM EDT34.500.010.000.010.00-201,07293.75%
VXX180420P000350002018-04-19 3:58PM EDT35.000.010.000.010.00-6926,47287.50%
VXX180420P000355002018-04-12 9:49AM EDT35.500.010.000.020.00-22,30387.50%
VXX180420P000360002018-04-19 3:26PM EDT36.000.010.000.02-0.01-50.00%10121,00981.25%
VXX180420P000365002018-04-18 1:55PM EDT36.500.020.000.020.00-8499373.44%
VXX180420P000370002018-04-19 3:59PM EDT37.000.010.000.01-0.01-50.00%469,98959.38%
VXX180420P000375002018-04-19 10:16AM EDT37.500.010.010.03-0.03-75.00%5016,92765.63%
VXX180420P000380002018-04-19 3:50PM EDT38.000.020.010.03-0.03-60.00%2,57010,24057.81%
VXX180420P000385002018-04-19 3:51PM EDT38.500.040.010.04-0.06-60.00%7505,25551.56%
VXX180420P000390002018-04-19 4:03PM EDT39.000.060.030.07-0.09-60.00%4,67912,79850.39%
VXX180420P000395002018-04-19 3:58PM EDT39.500.080.060.11-0.20-71.43%2,2813,68551.37%
VXX180420P000400002018-04-19 4:12PM EDT40.000.190.110.19-0.27-58.70%12,20736,99549.81%
VXX180420P000405002018-04-19 4:02PM EDT40.500.330.210.38-0.40-54.79%6,9622,56554.30%
VXX180420P000410002018-04-19 4:13PM EDT41.000.520.410.58-0.71-57.72%13,6417,69153.71%
VXX180420P000415002018-04-19 4:07PM EDT41.500.790.680.85-0.61-43.57%4,0572,37054.10%
VXX180420P000420002018-04-19 4:11PM EDT42.001.131.001.16-0.52-31.52%10,27516,99752.73%
VXX180420P000425002018-04-19 3:57PM EDT42.501.451.391.59-0.75-34.09%1,9261,82758.59%
VXX180420P000430002018-04-19 3:55PM EDT43.001.821.792.02-0.85-31.84%2,2449,50561.52%
VXX180420P000435002018-04-19 3:47PM EDT43.502.322.232.45-0.88-27.50%5752,82360.94%
VXX180420P000440002018-04-19 3:54PM EDT44.002.852.692.91-0.95-25.00%3,9747,78961.33%
VXX180420P000445002018-04-19 3:56PM EDT44.503.203.153.45-0.54-14.44%2,1873,35478.13%
VXX180420P000450002018-04-19 4:06PM EDT45.003.803.653.90-0.69-15.37%1,43934,58773.83%
VXX180420P000455002018-04-19 2:58PM EDT45.504.164.104.40-0.85-16.97%913,00780.86%
VXX180420P000460002018-04-19 3:59PM EDT46.004.704.604.85-0.83-15.01%5825,57650.00%
VXX180420P000465002018-04-19 3:34PM EDT46.505.105.105.40-1.00-16.39%2131,59094.53%
VXX180420P000470002018-04-19 3:37PM EDT47.006.225.605.90-0.43-6.47%7769,031101.17%
VXX180420P000475002018-04-19 3:35PM EDT47.506.726.056.35-0.18-2.61%24488450.00%
VXX180420P000480002018-04-19 3:50PM EDT48.006.806.606.85-0.68-9.09%1724,25750.00%
VXX180420P000490002018-04-19 3:41PM EDT49.008.207.557.85-0.07-0.85%1373,76050.00%
VXX180420P000500002018-04-19 3:49PM EDT50.008.718.558.85-0.74-7.83%666,32650.00%
VXX180420P000510002018-04-19 3:40PM EDT51.0010.059.559.85-0.38-3.64%2311,46150.00%
VXX180420P000520002018-04-19 12:02PM EDT52.009.7010.5510.85-2.11-17.87%225,46250.00%
VXX180420P000530002018-04-19 11:52AM EDT53.0010.9511.5511.85-1.60-12.75%302,86950.00%
VXX180420P000540002018-04-19 2:05PM EDT54.0012.1412.5512.85-0.56-4.41%1567750.00%
VXX180420P000550002018-04-19 3:46PM EDT55.0013.6013.5513.85-0.41-2.93%1285650.00%
VXX180420P000560002018-04-19 2:50PM EDT56.0014.5414.5514.85-0.96-6.19%111,980100.00%
VXX180420P000570002018-04-19 3:50PM EDT57.0015.8015.5515.85+0.50+3.27%4597100.00%
VXX180420P000580002018-04-17 10:08AM EDT58.0016.2016.5516.850.00-1230100.00%
VXX180420P000590002018-04-18 10:15AM EDT59.0016.4017.5517.850.00-1434100.00%
VXX180420P000600002018-04-19 3:38PM EDT60.0019.0018.5518.85-0.78-3.94%326,337100.00%
VXX180420P000610002018-04-16 4:01PM EDT61.0017.9519.5519.800.00-6810.00%
VXX180420P000620002018-04-16 12:41PM EDT62.0018.8520.5020.900.00-5152254.69%
VXX180420P000630002018-04-19 2:00PM EDT63.0021.3521.5021.90-0.05-0.23%10102262.50%
VXX180420P000640002018-04-19 3:50PM EDT64.0022.8022.5022.90+0.30+1.33%1135271.09%
VXX180420P000650002018-04-19 3:07PM EDT65.0023.8023.5023.90+1.18+5.22%9901279.69%
VXX180420P000660002018-04-02 12:07PM EDT66.0015.1016.3016.550.00-20970.00%
VXX180420P000670002018-04-16 12:51PM EDT67.0023.9525.5025.900.00-683293.75%
VXX180420P000680002018-04-18 3:40PM EDT68.0027.4026.5026.900.00-145301.56%
VXX180420P000690002018-04-19 2:54PM EDT69.0027.5527.5027.85+0.30+1.10%94,504100.00%
VXX180420P000700002018-04-19 2:00PM EDT70.0028.4028.5028.85-1.27-4.28%7179100.00%
VXX180420P000710002018-04-19 2:39PM EDT71.0029.5029.5029.85+10.40+54.45%376100.00%
VXX180420P000720002018-04-02 1:39PM EDT72.0020.8522.1022.350.00-10750.00%
VXX180420P000730002018-04-02 1:28PM EDT73.0021.5523.0023.300.00-10650.00%
VXX180420P000740002018-04-02 2:08PM EDT74.0022.0524.0524.350.00-10350.00%
VXX180420P000750002018-04-19 1:29PM EDT75.0032.6533.5033.85+0.50+1.56%26140100.00%
VXX180420P000760002018-03-07 5:01PM EDT76.0033.2527.9028.450.00-541020.00%
VXX180420P000770002018-03-22 11:05AM EDT77.0032.7028.8029.400.00-1310.00%
VXX180420P000780002018-03-22 2:30PM EDT78.0033.3529.8030.350.00-2360.00%
VXX180420P000790002018-03-07 1:38PM EDT79.0034.4030.7531.300.00-4580.00%
VXX180420P000800002018-04-17 1:47PM EDT80.0039.2038.5038.850.00-482200.00%
VXX180420P000850002018-04-19 3:47PM EDT85.0043.6043.5043.85-0.60-1.36%156120200.00%
VXX180420P000900002018-03-02 4:48PM EDT90.0045.1144.4046.500.00-4290.00%
VXX180420P000950002018-03-23 12:51PM EDT95.0047.6546.2546.85-2.20-4.41%20130.00%
VXX180420P001000002018-04-19 3:35PM EDT100.0059.1558.5058.85+1.00+1.72%59196200.00%
VXX180420P001050002018-04-12 1:24PM EDT105.0057.6558.0061.500.00-27770.00%