VXX - iPath S&P 500 VIX ST Futures ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX190125C000295002019-01-17 1:03PM EST29.508.457.557.850.00-160123.83%
VXX190125C000300002019-01-18 3:32PM EST30.007.126.959.00-0.75-9.53%57100197.36%
VXX190125C000305002019-01-15 11:01AM EST30.507.376.458.500.00-121187.30%
VXX190125C000310002019-01-18 12:47PM EST31.005.705.958.00-6.45-53.09%217177.34%
VXX190125C000315002019-01-10 2:56PM EST31.509.605.457.500.00-19167.38%
VXX190125C000320002019-01-18 3:44PM EST32.005.054.957.00-0.45-8.18%1039157.52%
VXX190125C000325002019-01-08 9:50AM EST32.5010.044.554.850.00-175580.86%
VXX190125C000330002019-01-18 3:32PM EST33.004.114.054.30-1.04-20.19%7611970.70%
VXX190125C000335002019-01-18 1:05PM EST33.503.443.553.80-4.01-53.83%1963.87%
VXX190125C000340002019-01-18 3:13PM EST34.003.253.103.35-0.91-21.87%574561.91%
VXX190125C000345002019-01-18 2:58PM EST34.502.572.642.89-1.26-32.90%223958.01%
VXX190125C000350002019-01-18 3:57PM EST35.002.342.222.47-0.49-17.31%2,19534656.25%
VXX190125C000355002019-01-18 3:22PM EST35.501.981.842.09-1.02-34.00%8933755.66%
VXX190125C000360002019-01-18 4:13PM EST36.001.671.591.74-0.68-28.94%1,38242957.81%
VXX190125C000365002019-01-18 4:01PM EST36.501.301.251.43-0.53-28.96%48213256.35%
VXX190125C000370002019-01-18 4:10PM EST37.001.091.011.16-0.31-22.14%4,73599056.84%
VXX190125C000375002019-01-18 4:12PM EST37.500.880.800.95-0.51-36.69%1,56939957.62%
VXX190125C000380002019-01-18 4:14PM EST38.000.750.660.78-0.33-30.56%6,7535,40859.67%
VXX190125C000385002019-01-18 4:11PM EST38.500.630.570.64-0.17-21.25%1,12328762.31%
VXX190125C000390002019-01-18 4:13PM EST39.000.490.480.53-0.36-42.35%3,4961,09764.55%
VXX190125C000395002019-01-18 4:00PM EST39.500.370.330.46-0.23-38.33%11826564.84%
VXX190125C000400002019-01-18 4:13PM EST40.000.350.300.35-0.15-30.00%2,7496,15766.60%
VXX190125C000405002019-01-18 3:49PM EST40.500.270.210.30-0.22-44.90%9931767.19%
VXX190125C000410002019-01-18 4:14PM EST41.000.230.160.29-0.11-32.35%1,6601,09870.31%
VXX190125C000415002019-01-18 3:11PM EST41.500.230.140.19-0.09-28.12%9133269.53%
VXX190125C000420002019-01-18 4:14PM EST42.000.170.110.22-0.11-39.29%4326,09674.61%
VXX190125C000425002019-01-18 4:00PM EST42.500.150.090.21-0.04-21.05%23083377.73%
VXX190125C000430002019-01-18 3:44PM EST43.000.110.070.14-0.07-38.89%9071,44776.17%
VXX190125C000435002019-01-18 3:58PM EST43.500.100.070.14-0.14-58.33%2644280.47%
VXX190125C000440002019-01-18 4:08PM EST44.000.100.060.10-0.04-28.57%7234,47280.47%
VXX190125C000445002019-01-17 9:31AM EST44.500.210.050.120.00-324385.55%
VXX190125C000450002019-01-18 3:45PM EST45.000.060.040.11-0.05-45.45%2,7548,11387.50%
VXX190125C000455002019-01-18 10:03AM EST45.500.050.030.10-0.04-44.44%134589.06%
VXX190125C000460002019-01-18 4:02PM EST46.000.060.060.07-0.02-25.00%1522,08792.58%
VXX190125C000470002019-01-18 3:57PM EST47.000.040.050.08-0.04-50.00%842,01399.80%
VXX190125C000480002019-01-18 11:54AM EST48.000.040.000.07-0.01-20.00%113,40396.88%
VXX190125C000490002019-01-18 2:44PM EST49.000.040.020.07-0.01-20.00%31,695107.03%
VXX190125C000500002019-01-18 3:50PM EST50.000.040.030.070.00-5514,485115.63%
VXX190125C000510002019-01-18 3:50PM EST51.000.040.020.06+0.01+33.33%206921117.97%
VXX190125C000520002019-01-18 10:17AM EST52.000.030.020.060.00-37315123.44%
VXX190125C000530002019-01-18 12:09PM EST53.000.030.020.05-0.01-25.00%350744127.34%
VXX190125C000540002019-01-18 1:03PM EST54.000.020.020.04-0.02-50.00%3294129.69%
VXX190125C000550002019-01-18 2:17PM EST55.000.020.020.04-0.01-33.33%15421,453135.16%
VXX190125C000560002019-01-18 1:41PM EST56.000.020.020.040.00-525,805140.63%
VXX190125C000570002019-01-18 1:58PM EST57.000.020.010.04-0.01-33.33%623,670142.19%
VXX190125C000580002019-01-18 2:03PM EST58.000.010.010.04-0.01-50.00%1977146.88%
VXX190125C000590002019-01-18 3:16PM EST59.000.030.010.04+0.02+200.00%185209151.56%
VXX190125C000600002019-01-18 3:23PM EST60.000.020.010.04+0.01+100.00%11,032156.25%
VXX190125C000610002019-01-18 4:04PM EST61.000.010.010.050.00-911,204164.06%
VXX190125C000620002019-01-18 11:23AM EST62.000.010.010.03-0.01-50.00%65138160.94%
VXX190125C000630002019-01-18 11:23AM EST63.000.010.000.020.00-9520,293153.13%
VXX190125C000640002019-01-18 11:24AM EST64.000.010.000.03-0.01-50.00%109500164.06%
VXX190125C000650002019-01-18 1:24PM EST65.000.010.000.010.00-12824,998150.00%
PutsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX190125P000295002019-01-15 3:17PM EST29.500.010.000.010.00-158568.75%
VXX190125P000300002019-01-15 9:58AM EST30.000.010.000.010.00-390365.63%
VXX190125P000305002019-01-08 4:04PM EST30.500.020.000.010.00-307959.38%
VXX190125P000310002019-01-18 1:04PM EST31.000.010.000.010.00-519756.25%
VXX190125P000315002019-01-18 9:30AM EST31.500.010.000.020.00-181656.25%
VXX190125P000320002019-01-18 4:12PM EST32.000.010.010.020.00-68613,57253.91%
VXX190125P000325002019-01-18 1:45PM EST32.500.020.010.02+0.01+100.00%16476150.78%
VXX190125P000330002019-01-18 4:03PM EST33.000.040.020.03+0.02+100.00%2,31876049.22%
VXX190125P000335002019-01-18 1:31PM EST33.500.040.030.06+0.02+100.00%7219650.39%
VXX190125P000340002019-01-18 4:02PM EST34.000.070.030.09+0.04+133.33%1,6832,13149.02%
VXX190125P000345002019-01-18 3:54PM EST34.500.110.050.17+0.04+57.14%16554151.17%
VXX190125P000350002019-01-18 4:14PM EST35.000.170.150.22+0.07+70.00%1,5449,25948.24%
VXX190125P000355002019-01-18 4:08PM EST35.500.290.280.37+0.12+70.59%50639450.78%
VXX190125P000360002019-01-18 4:09PM EST36.000.450.400.51+0.15+50.00%5,8454,49250.00%
VXX190125P000365002019-01-18 4:12PM EST36.500.650.600.69+0.16+32.65%1,37845949.32%
VXX190125P000370002019-01-18 4:06PM EST37.000.920.850.99+0.17+22.67%5,8452,48052.83%
VXX190125P000375002019-01-18 4:14PM EST37.501.171.151.29+0.24+25.81%1,3181,63850.39%
VXX190125P000380002019-01-18 4:14PM EST38.001.531.471.60+0.20+15.04%7608,04750.39%
VXX190125P000385002019-01-18 4:01PM EST38.501.941.841.99+0.45+30.20%3811,21152.15%
VXX190125P000390002019-01-18 4:13PM EST39.002.272.212.42+0.43+23.37%6361,45353.42%
VXX190125P000395002019-01-18 4:06PM EST39.502.712.612.83+0.28+11.52%21439753.32%
VXX190125P000400002019-01-18 4:01PM EST40.003.233.003.30+0.68+26.67%7852,68453.32%
VXX190125P000405002019-01-18 4:06PM EST40.503.623.453.75+0.66+22.30%5821053.71%
VXX190125P000410002019-01-18 3:59PM EST41.004.153.954.20+0.72+20.99%4291,69655.66%
VXX190125P000415002019-01-18 3:45PM EST41.504.704.404.65+0.50+11.90%858651.56%
VXX190125P000420002019-01-18 4:01PM EST42.005.114.855.10+0.66+14.83%2004,92168.95%
VXX190125P000425002019-01-18 3:09PM EST42.505.425.355.60+0.62+12.92%2618773.83%
VXX190125P000430002019-01-18 4:14PM EST43.005.805.806.10+0.35+6.42%4463,30578.52%
VXX190125P000435002019-01-18 11:06AM EST43.506.886.306.55+0.88+14.67%1541374.22%
VXX190125P000440002019-01-18 3:33PM EST44.007.056.807.05+1.03+17.11%2765,14478.13%
VXX190125P000445002019-01-18 11:26AM EST44.508.007.307.55+1.64+25.79%1343582.42%
VXX190125P000450002019-01-18 4:06PM EST45.007.957.758.05+0.69+9.50%1424,17386.33%
VXX190125P000455002019-01-18 10:46AM EST45.508.808.258.50+1.56+21.55%10052773.44%
VXX190125P000460002019-01-18 3:50PM EST46.008.938.759.05+0.43+5.06%30163993.75%
VXX190125P000470002019-01-18 3:43PM EST47.009.959.7510.00+0.74+8.03%7079783.59%
VXX190125P000480002019-01-18 3:50PM EST48.0010.9510.7011.00+0.87+8.63%222,18489.84%
VXX190125P000490002019-01-18 12:36PM EST49.0012.3511.7512.00+0.97+8.52%62,01595.31%
VXX190125P000500002019-01-18 12:29PM EST50.0012.9012.7513.00+0.47+3.78%27398101.56%
VXX190125P000510002019-01-17 9:41AM EST51.0012.6013.7514.000.00-1117107.81%
VXX190125P000520002019-01-18 2:19PM EST52.0014.8514.7015.00+0.80+5.69%39509112.50%
VXX190125P000530002019-01-15 10:53AM EST53.0015.0015.7016.000.00-1132118.75%
VXX190125P000540002019-01-10 12:35PM EST54.0017.0516.7017.00+4.05+31.15%78123.44%
VXX190125P000550002019-01-18 12:15PM EST55.0018.6017.7018.00+1.50+8.77%2579128.13%
VXX190125P000560002019-01-03 10:37AM EST56.008.7018.7019.000.00-1210132.81%
VXX190125P000570002019-01-10 10:29AM EST57.0015.5019.7020.000.00-1517139.06%
VXX190125P000590002019-01-02 3:14PM EST59.0013.1521.7522.000.00-53148.44%
VXX190125P000600002019-01-11 10:38AM EST60.0019.4222.7022.950.00-5490.00%
VXX190125P000610002018-12-24 9:29AM EST61.0019.7023.7023.950.00-1210.00%
VXX190125P000630002019-01-07 10:16AM EST63.0019.4025.7025.950.00-110.00%
VXX190125P000640002019-01-03 10:56AM EST64.0016.0026.7026.950.00-30150.00%
VXX190125P000650002019-01-17 10:09AM EST65.0026.6527.7027.950.00-15640.00%