VXX - iPath S&P 500 VIX ST Futures ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX180126C000205002018-01-19 11:55PM EST20.506.354.008.500.00-150240.23%
VXX180126C000220002018-01-22 12:41PM EST22.004.200.000.000.00-27410.00%
VXX180126C000225002018-01-12 11:53PM EST22.503.151.105.400.00-2020314.45%
VXX180126C000230002018-01-19 3:56PM EST23.003.801.606.00+0.84+28.38%73166.21%
VXX180126C000235002018-01-17 4:11PM EST23.503.501.155.500.00-1549152.93%
VXX180126C000240002018-01-22 3:27PM EST24.002.370.000.000.00-475880.00%
VXX180126C000245002018-01-22 3:31PM EST24.501.900.000.000.00-1515910.00%
VXX180126C000250002018-01-22 3:43PM EST25.001.330.000.000.00-5148140.00%
VXX180126C000255002018-01-22 4:13PM EST25.501.140.000.000.00-9862,6150.00%
VXX180126C000260002018-01-22 4:13PM EST26.000.800.000.000.00-3,8567,4120.00%
VXX180126C000265002018-01-22 4:13PM EST26.500.570.000.000.00-3,2055,2623.13%
VXX180126C000270002018-01-22 4:14PM EST27.000.410.000.000.00-4,5056,9346.25%
VXX180126C000275002018-01-22 4:13PM EST27.500.320.000.000.00-8,43611,28812.50%
VXX180126C000280002018-01-22 4:14PM EST28.000.250.000.000.00-4,3379,12712.50%
VXX180126C000285002018-01-22 3:46PM EST28.500.180.000.000.00-3,4695,06725.00%
VXX180126C000290002018-01-22 3:58PM EST29.000.140.000.000.00-1,6604,18425.00%
VXX180126C000295002018-01-22 4:12PM EST29.500.140.000.000.00-1,0392,17025.00%
VXX180126C000300002018-01-22 3:54PM EST30.000.110.000.000.00-9937,74825.00%
VXX180126C000305002018-01-22 3:56PM EST30.500.100.000.000.00-6821,74650.00%
VXX180126C000310002018-01-22 4:03PM EST31.000.080.000.000.00-1,2563,12250.00%
VXX180126C000315002018-01-22 3:51PM EST31.500.070.000.000.00-34157050.00%
VXX180126C000320002018-01-22 3:51PM EST32.000.060.000.000.00-1,1231,56450.00%
VXX180126C000325002018-01-22 3:42PM EST32.500.060.000.000.00-9782,07850.00%
VXX180126C000330002018-01-22 4:13PM EST33.000.060.000.000.00-1,5885,91650.00%
VXX180126C000335002018-01-22 4:01PM EST33.500.050.000.000.00-2521,38650.00%
VXX180126C000340002018-01-22 4:06PM EST34.000.050.000.000.00-9262,81650.00%
VXX180126C000345002018-01-22 4:12PM EST34.500.040.000.000.00-8711,96850.00%
VXX180126C000350002018-01-22 3:51PM EST35.000.030.000.000.00-4777,43350.00%
VXX180126C000355002018-01-22 2:08PM EST35.500.050.000.000.00-502,75850.00%
VXX180126C000360002018-01-22 4:02PM EST36.000.040.000.000.00-3691,15950.00%
VXX180126C000365002018-01-22 4:02PM EST36.500.040.000.000.00-1449,35050.00%
VXX180126C000370002018-01-22 3:57PM EST37.000.030.000.000.00-4041,66050.00%
VXX180126C000375002018-01-22 4:01PM EST37.500.030.000.000.00-24645850.00%
VXX180126C000380002018-01-22 4:01PM EST38.000.030.000.000.00-6422,62650.00%
VXX180126C000385002018-01-22 4:01PM EST38.500.030.000.000.00-21831350.00%
VXX180126C000390002018-01-22 4:01PM EST39.000.030.000.000.00-46492550.00%
VXX180126C000395002018-01-22 3:39PM EST39.500.030.000.000.00-1124050.00%
VXX180126C000400002018-01-22 3:59PM EST40.000.030.000.000.00-1,0451,60250.00%
VXX180126C000410002018-01-22 10:20AM EST41.000.030.000.000.00-33592850.00%
VXX180126C000420002018-01-22 10:11AM EST42.000.030.000.000.00-2871,76650.00%
VXX180126C000430002018-01-22 3:49PM EST43.000.020.000.000.00-2501,22850.00%
VXX180126C000440002018-01-22 3:43PM EST44.000.020.000.000.00-3351250.00%
VXX180126C000450002018-01-22 4:04PM EST45.000.030.000.000.00-64899050.00%
VXX180126C000460002018-01-22 4:03PM EST46.000.030.000.000.00-39756950.00%
VXX180126C000470002018-01-22 4:03PM EST47.000.030.000.000.00-7268950.00%
VXX180126C000480002018-01-22 12:24PM EST48.000.020.000.000.00-4521,42950.00%
VXX180126C000490002018-01-22 4:03PM EST49.000.030.000.000.00-1,0111,32550.00%
VXX180126C000500002018-01-22 4:03PM EST50.000.030.000.000.00-4684,62450.00%
VXX180126C000510002018-01-22 1:33PM EST51.000.020.000.000.00-44981750.00%
VXX180126C000520002018-01-22 4:03PM EST52.000.030.000.000.00-9821,33950.00%
VXX180126C000530002018-01-22 4:05PM EST53.000.030.000.000.00-1,2691,77050.00%
VXX180126C000540002018-01-22 4:05PM EST54.000.030.000.000.00-1,2052,74150.00%
VXX180126C000550002018-01-22 4:00PM EST55.000.020.000.000.00-1,8635,22650.00%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX180126P000210002018-01-12 11:54PM EST21.000.010.000.010.00-595987.50%
VXX180126P000220002018-01-11 3:09PM EST22.000.010.000.500.00-21486150.78%
VXX180126P000225002018-01-18 11:23AM EST22.500.010.000.010.00-505462.50%
VXX180126P000230002018-01-17 12:06PM EST23.000.010.000.010.00-25028454.69%
VXX180126P000235002018-01-19 1:50PM EST23.500.010.000.010.00-1464951.56%
VXX180126P000240002018-01-22 1:38PM EST24.000.010.000.000.00-6302,38025.00%
VXX180126P000245002018-01-22 4:02PM EST24.500.030.000.000.00-2,91216,38125.00%
VXX180126P000250002018-01-22 4:13PM EST25.000.050.000.000.00-2,96012,01212.50%
VXX180126P000255002018-01-22 4:06PM EST25.500.140.000.000.00-7,27418,0966.25%
VXX180126P000260002018-01-22 4:14PM EST26.000.300.000.000.00-6,5157,5933.13%
VXX180126P000265002018-01-22 4:07PM EST26.500.600.000.000.00-2,6397,8170.00%
VXX180126P000270002018-01-22 4:14PM EST27.000.920.000.000.00-1,6765,7670.00%
VXX180126P000275002018-01-22 4:09PM EST27.501.410.000.000.00-4172,4500.00%
VXX180126P000280002018-01-22 3:46PM EST28.001.950.000.000.00-2442,6580.00%
VXX180126P000285002018-01-22 2:03PM EST28.502.340.000.000.00-2279680.00%
VXX180126P000290002018-01-22 3:40PM EST29.002.830.000.000.00-1581,3140.00%
VXX180126P000295002018-01-22 12:21PM EST29.503.550.000.000.00-316020.00%
VXX180126P000300002018-01-22 4:14PM EST30.003.600.000.000.00-52020.00%
VXX180126P000305002018-01-19 1:12PM EST30.503.752.004.250.00-347250.00%
VXX180126P000310002018-01-18 4:13PM EST31.004.302.596.500.00-4370306.84%
VXX180126P000315002018-01-22 12:46PM EST31.505.300.000.000.00-301780.00%
VXX180126P000320002018-01-22 12:28PM EST32.005.900.000.000.00-171430.00%
VXX180126P000325002018-01-22 12:28PM EST32.506.400.000.000.00-10730.00%
VXX180126P000330002018-01-22 3:55PM EST33.006.750.000.000.00-512250.00%
VXX180126P000335002018-01-22 2:36PM EST33.507.150.000.000.00-59820.00%
VXX180126P000340002018-01-19 10:36AM EST34.007.205.009.80-0.20-2.70%819402.34%
VXX180126P000345002018-01-19 2:32PM EST34.507.755.6510.00+0.39+5.30%2227382.23%
VXX180126P000350002018-01-19 2:58PM EST35.008.156.1510.50+0.10+1.24%7125391.60%
VXX180126P000355002018-01-19 11:56PM EST35.508.606.5011.000.00-1034400.98%
VXX180126P000360002018-01-19 4:14PM EST36.009.427.0011.50-0.93-8.99%1137409.96%
VXX180126P000365002018-01-22 12:03PM EST36.5010.300.000.000.00-1210.00%
VXX180126P000370002018-01-19 4:00PM EST37.0010.268.3012.50-0.37-3.48%52116427.34%
VXX180126P000375002018-01-16 11:12AM EST37.5011.108.5013.000.00-120435.94%
VXX180126P000390002018-01-19 11:56PM EST39.0011.7510.0014.500.00-112459.96%
VXX180126P000400002018-01-22 1:57PM EST40.0013.670.000.000.00-9660.00%
VXX180126P000410002018-01-12 11:54PM EST41.0015.2813.0017.450.00-10321.88%
VXX180126P000420002018-01-22 2:36PM EST42.0015.600.000.000.00-252,0430.00%
VXX180126P000450002018-01-22 11:40AM EST45.0018.740.000.000.00-460.00%
VXX180126P000490002018-01-19 3:02PM EST49.0022.0020.0024.50-1.27-5.46%81589.45%
VXX180126P000500002018-01-19 11:56PM EST50.0023.3521.0025.500.00-109192600.20%
VXX180126P000530002018-01-23 7:14AM EST53.0026.350.000.000.00-880.00%
VXX180126P000550002018-01-22 11:38AM EST55.0028.730.000.000.00-2250.00%