VXX - iPath S&P 500 VIX ST Futures ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX181019C000150002018-09-26 3:39PM EDT15.0011.8020.3020.600.00-401,068.36%
VXX181019C000160002018-09-17 10:33AM EDT16.0011.2819.3519.650.00-101,006.25%
VXX181019C000170002018-10-11 9:27AM EDT17.0012.0018.3018.65+12.00+100.00%370937.70%
VXX181019C000190002018-10-09 1:23PM EDT19.009.8416.3516.65+1.49+15.14%106824.02%
VXX181019C000200002018-10-16 3:49PM EDT20.0012.0210.5014.00-2.98-19.87%2065263.28%
VXX181019C000210002018-10-16 9:30AM EDT21.0012.259.5013.00-1.25-9.26%167239.84%
VXX181019C000215002018-10-15 3:32PM EDT21.5013.009.0012.500.00-22228.13%
VXX181019C000220002018-10-16 3:55PM EDT22.0010.078.5012.00-2.57-20.33%55175217.19%
VXX181019C000225002018-10-05 11:52PM EDT22.506.1012.8513.20+1.45+23.77%2021651.17%
VXX181019C000230002018-10-16 2:45PM EDT23.009.407.5011.00-2.50-21.01%65157196.09%
VXX181019C000235002018-10-05 11:12AM EDT23.504.9911.8012.15+1.32+26.45%2525600.59%
VXX181019C000240002018-10-16 3:53PM EDT24.008.026.5010.00-2.58-24.34%24432175.00%
VXX181019C000245002018-10-12 2:36PM EDT24.5012.227.5011.00-0.28-2.24%3173379.30%
VXX181019C000250002018-10-16 2:44PM EDT25.007.355.507.60-2.15-22.63%25876222.27%
VXX181019C000255002018-10-15 12:30PM EDT25.509.155.008.500.00-10218144.92%
VXX181019C000260002018-10-16 3:43PM EDT26.006.114.508.00-2.59-29.77%2093,100135.16%
VXX181019C000265002018-10-16 12:20PM EDT26.506.504.007.50-1.30-16.67%2224,721125.00%
VXX181019C000270002018-10-16 4:06PM EDT27.005.003.607.00-2.35-31.97%24212,185126.17%
VXX181019C000275002018-10-15 2:06PM EDT27.506.663.006.500.00-53444105.86%
VXX181019C000280002018-10-16 3:53PM EDT28.004.083.755.70-2.42-37.23%1,50813,659161.72%
VXX181019C000285002018-10-16 4:00PM EDT28.503.702.005.50-1.95-34.51%11685486.72%
VXX181019C000290002018-10-16 3:53PM EDT29.003.152.105.00-2.45-43.75%31714,585116.99%
VXX181019C000295002018-10-16 3:59PM EDT29.502.752.352.85-2.05-42.71%1271,15381.64%
VXX181019C000300002018-10-16 3:49PM EDT30.002.281.503.50-2.37-50.97%1,28019,22187.11%
VXX181019C000305002018-10-16 3:57PM EDT30.501.921.003.20-1.98-50.77%51263583.98%
VXX181019C000310002018-10-16 4:14PM EDT31.001.651.651.80-2.10-56.00%9164,22280.86%
VXX181019C000315002018-10-16 4:14PM EDT31.501.361.381.52-1.78-56.69%3712,22783.30%
VXX181019C000320002018-10-16 4:14PM EDT32.001.181.161.23-1.67-58.60%14,04823,85384.38%
VXX181019C000325002018-10-16 4:02PM EDT32.501.030.971.05-1.74-62.82%1,5261,29287.89%
VXX181019C000330002018-10-16 4:13PM EDT33.000.800.820.87-1.71-68.13%5,0546,56890.63%
VXX181019C000335002018-10-16 3:59PM EDT33.500.690.690.78-1.53-68.92%1,9141,50395.51%
VXX181019C000340002018-10-16 4:14PM EDT34.000.600.590.67-1.44-70.59%11,61317,35899.02%
VXX181019C000350002018-10-16 4:14PM EDT35.000.430.430.50-1.29-75.00%6,8948,821105.47%
VXX181019C000360002018-10-16 4:05PM EDT36.000.310.320.36-1.00-76.34%26,28030,143110.74%
VXX181019C000370002018-10-16 4:04PM EDT37.000.250.240.25-0.80-76.19%1,69112,071114.84%
VXX181019C000380002018-10-16 3:55PM EDT38.000.190.180.22-0.58-75.32%1,1134,902122.46%
VXX181019C000390002018-10-16 4:14PM EDT39.000.140.140.18-0.57-80.28%5582,883128.52%
VXX181019C000400002018-10-16 4:13PM EDT40.000.130.110.13-0.46-77.97%22,16639,838132.03%
VXX181019C000410002018-10-16 3:59PM EDT41.000.100.090.11-0.35-77.78%1371,534138.28%
VXX181019C000420002018-10-16 4:06PM EDT42.000.080.070.10-0.33-80.49%9226,257144.53%
VXX181019C000430002018-10-16 3:13PM EDT43.000.090.060.08-0.24-72.73%2,0865,052149.22%
VXX181019C000440002018-10-16 3:57PM EDT44.000.060.050.07-0.27-81.82%8943,031154.69%
VXX181019C000450002018-10-16 4:13PM EDT45.000.050.050.06-0.20-80.00%3208,819160.94%
VXX181019C000460002018-10-16 3:06PM EDT46.000.050.040.06-0.16-76.19%1024,888167.19%
VXX181019C000470002018-10-16 3:17PM EDT47.000.050.030.05-0.10-66.67%3672,851170.31%
VXX181019C000480002018-10-16 2:39PM EDT48.000.030.020.04-0.14-82.35%354,511170.31%
VXX181019C000490002018-10-16 3:55PM EDT49.000.030.020.04-0.08-72.73%2133,861178.13%
VXX181019C000500002018-10-16 3:59PM EDT50.000.020.020.03-0.09-81.82%21,78835,303181.25%
VXX181019C000510002018-10-16 10:26AM EDT51.000.040.010.03-0.04-50.00%16519182.81%
VXX181019C000520002018-10-16 10:28AM EDT52.000.040.010.03-0.05-55.56%15,30316,399189.06%
VXX181019C000530002018-10-16 12:21PM EDT53.000.020.010.02-0.05-71.43%2038,874189.06%
VXX181019C000540002018-10-16 9:33AM EDT54.000.030.000.03-0.16-84.21%112,131195.31%
VXX181019C000550002018-10-16 3:07PM EDT55.000.020.010.02-0.03-60.00%1785,542200.00%
VXX181019C000560002018-10-16 2:56PM EDT56.000.010.000.02-0.16-94.12%842,366196.88%
VXX181019C000570002018-10-16 3:44PM EDT57.000.010.000.01-0.06-85.71%10493187.50%
VXX181019C000580002018-10-16 1:16PM EDT58.000.010.000.02-0.03-75.00%12,66815,322209.38%
VXX181019C000590002018-10-16 2:49PM EDT59.000.020.000.02-0.02-50.00%513,033212.50%
VXX181019C000600002018-10-16 3:10PM EDT60.000.010.000.02-0.03-75.00%1054,097218.75%
VXX181019C000610002018-10-15 9:30AM EDT61.000.090.000.020.00-21,572225.00%
VXX181019C000620002018-10-16 1:30PM EDT62.000.010.000.02-0.02-66.67%24,455231.25%
VXX181019C000630002018-10-16 3:28PM EDT63.000.010.000.02-0.01-50.00%5115,252234.38%
VXX181019C000650002018-10-16 12:49PM EDT65.000.010.000.02-0.07-87.50%9653243.75%
VXX181019C000660002018-10-12 11:58PM EDT66.000.130.030.150.00-10321.88%
VXX181019C000670002018-10-12 11:58PM EDT67.000.110.030.15+0.11+100.00%590327.34%
VXX181019C000680002018-10-12 11:58PM EDT68.000.100.030.15+0.13+100.00%3530332.81%
VXX181019C000690002018-10-12 11:58PM EDT69.000.100.020.140.00-20332.81%
VXX181019C000700002018-10-15 12:47PM EDT70.000.030.000.020.00-50104265.63%
VXX181019C000720002018-10-16 9:32AM EDT72.000.010.000.02-0.14-93.33%2020275.00%
VXX181019C000740002018-10-12 11:58PM EDT74.000.100.010.13+0.10+100.00%1110350.00%
VXX181019C000750002018-10-16 12:57PM EDT75.000.010.000.02-0.05-83.33%392,908287.50%
VXX181019C000760002018-10-16 10:24AM EDT76.000.010.000.02-0.02-66.67%72,345287.50%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX181019P000200002018-09-21 3:03PM EDT20.000.010.000.010.00-2502,282168.75%
VXX181019P000205002018-10-05 11:53PM EDT20.500.010.000.010.00-277277162.50%
VXX181019P000210002018-10-11 3:01PM EDT21.000.010.000.010.00-92,838150.00%
VXX181019P000215002018-10-03 10:57AM EDT21.500.010.000.010.00-3043,871143.75%
VXX181019P000220002018-10-16 3:28PM EDT22.000.010.000.01-0.01-50.00%124,103137.50%
VXX181019P000225002018-10-09 2:51PM EDT22.500.010.000.010.00-15346131.25%
VXX181019P000230002018-10-12 12:32PM EDT23.000.010.000.010.00+1,100.00%2419,574125.00%
VXX181019P000235002018-10-11 11:03AM EDT23.500.020.000.07+0.01+50.00%103,514148.44%
VXX181019P000240002018-10-15 9:30AM EDT24.000.240.000.010.00-140,064106.25%
VXX181019P000245002018-10-12 10:06AM EDT24.500.020.000.07-0.01-100.00%92,908131.25%
VXX181019P000250002018-10-16 9:35AM EDT25.000.010.000.010.00-213,20293.75%
VXX181019P000255002018-10-16 3:45PM EDT25.500.010.000.01-0.01-50.00%103,47987.50%
VXX181019P000260002018-10-16 3:31PM EDT26.000.010.000.010.00-2219,56681.25%
VXX181019P000265002018-10-16 4:00PM EDT26.500.010.000.020.00-1324,72381.25%
VXX181019P000270002018-10-16 4:10PM EDT27.000.010.010.020.00-35857,09878.13%
VXX181019P000275002018-10-16 4:07PM EDT27.500.030.020.03+0.02+200.00%4,6842,86677.34%
VXX181019P000280002018-10-16 4:13PM EDT28.000.040.030.04+0.02+100.00%6,79515,09074.22%
VXX181019P000285002018-10-16 4:05PM EDT28.500.040.030.06+0.01+33.33%8923,43369.53%
VXX181019P000290002018-10-16 4:12PM EDT29.000.090.050.08+0.05+125.00%1,12914,39566.41%
VXX181019P000295002018-10-16 4:14PM EDT29.500.130.100.14+0.08+160.00%1,9412,91967.58%
VXX181019P000300002018-10-16 4:14PM EDT30.000.230.200.23+0.14+155.56%14,95612,52170.12%
VXX181019P000305002018-10-16 4:06PM EDT30.500.390.330.38+0.27+225.00%3,1212,45273.24%
VXX181019P000310002018-10-16 4:12PM EDT31.000.580.480.56+0.38+190.00%5,13912,16474.61%
VXX181019P000315002018-10-16 4:02PM EDT31.500.770.700.80+0.42+120.00%2,6093,32377.93%
VXX181019P000320002018-10-16 4:12PM EDT32.001.120.971.08+0.67+148.89%14,6595,10681.35%
VXX181019P000325002018-10-16 4:03PM EDT32.501.391.271.39+0.63+82.89%1,6893,66584.18%
VXX181019P000330002018-10-16 4:06PM EDT33.001.851.611.74+1.00+117.65%4,2085,46387.50%
VXX181019P000335002018-10-16 4:03PM EDT33.502.131.972.11+1.07+100.94%1,3092,09890.23%
VXX181019P000340002018-10-16 4:12PM EDT34.002.602.362.51+1.23+89.78%5,30714,09793.55%
VXX181019P000350002018-10-16 4:01PM EDT35.003.253.253.45+1.38+73.80%8172,204107.03%
VXX181019P000360002018-10-16 4:13PM EDT36.004.203.955.50+1.64+64.06%4641,444161.13%
VXX181019P000370002018-10-16 4:13PM EDT37.005.114.006.00+1.76+52.54%21975396.88%
VXX181019P000380002018-10-16 3:47PM EDT38.006.104.656.45+1.55+34.07%102791170.51%
VXX181019P000390002018-10-16 3:46PM EDT39.007.105.007.90+1.28+21.99%30905231.64%
VXX181019P000400002018-10-16 3:40PM EDT40.008.006.0010.00+1.95+32.23%103453134.38%
VXX181019P000410002018-10-16 2:43PM EDT41.008.747.0011.00+1.34+18.11%17175146.09%
VXX181019P000420002018-10-16 3:06PM EDT42.009.588.0011.95+1.43+17.55%9583150.39%
VXX181019P000430002018-10-16 11:13AM EDT43.0010.009.0013.00+0.56+5.93%3147167.19%
VXX181019P000440002018-10-16 11:35AM EDT44.0011.3510.0014.00+2.05+22.04%3171177.34%
VXX181019P000450002018-10-15 3:18PM EDT45.0010.9011.0014.950.00-13180179.69%
VXX181019P000460002018-10-16 9:40AM EDT46.0012.7012.0016.00+1.15+9.96%3219196.88%
VXX181019P000470002018-10-16 11:58AM EDT47.0014.2013.0017.00+1.30+10.08%1512205.86%
VXX181019P000480002018-10-15 3:13PM EDT48.0014.0014.0017.950.00-320207.03%
VXX181019P000490002018-10-15 1:40PM EDT49.0014.9515.0019.000.00-1168223.44%
VXX181019P000500002018-10-16 3:52PM EDT50.0017.9016.0019.95+3.30+22.60%1170223.44%
VXX181019P000510002018-10-12 11:42AM EDT51.0016.5017.1517.55+2.10+14.58%1910.00%
VXX181019P000520002018-10-15 3:46PM EDT52.0017.9018.0021.500.00-11261461.91%
VXX181019P000530002018-10-16 4:13PM EDT53.0021.0019.0022.50+2.05+10.82%1219472.46%
VXX181019P000540002018-10-16 1:30PM EDT54.0021.3520.0023.50+1.80+9.21%635482.62%
VXX181019P000550002018-10-16 1:15PM EDT55.0022.3021.0024.50-3.07-12.10%1118492.58%
VXX181019P000560002018-10-12 10:21AM EDT56.0021.8522.0022.45-2.90-15.10%3160.00%
VXX181019P000570002018-08-22 6:16PM EDT57.0027.3022.8023.200.00-100.00%
VXX181019P000580002018-10-15 10:13AM EDT58.0022.8024.0027.500.00-27520.90%
VXX181019P000590002018-10-11 11:47AM EDT59.0024.9025.0025.45-1.75-7.03%1180.00%
VXX181019P000600002018-10-15 2:09PM EDT60.0025.9326.0029.500.00-155538.67%
VXX181019P000630002018-08-24 10:45AM EDT63.0034.9528.8027.800.00+5.91%130.00%
VXX181019P000680002018-10-12 11:58PM EDT68.0033.4233.9534.400.00-2100.00%
VXX181019P000720002018-10-12 11:58PM EDT72.0035.5537.9538.350.00-500.00%