VXX - iPath® S&P 500 VIX Short-Term Futures™ ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX180427C000340002018-04-20 3:46PM EDT34.008.518.208.50+1.41+19.86%3446105.47%
VXX180427C000345002018-04-03 4:04PM EDT34.507.007.708.000.00-65499.61%
VXX180427C000350002018-04-20 2:30PM EDT35.006.657.207.50+0.60+9.92%1615293.75%
VXX180427C000355002018-04-19 11:26AM EDT35.506.406.707.050.00-21096.09%
VXX180427C000360002018-04-20 2:50PM EDT36.006.206.206.55+0.64+11.51%34190.04%
VXX180427C000365002018-04-20 4:04PM EDT36.505.875.706.05-0.70-10.65%43784.18%
VXX180427C000370002018-04-20 11:51PM EDT37.005.565.255.550.00-59878.13%
VXX180427C000375002018-04-20 11:01AM EDT37.504.854.755.10+1.00+25.97%29552.34%
VXX180427C000380002018-04-20 3:55PM EDT38.004.734.354.65+1.28+37.10%4319660.16%
VXX180427C000385002018-04-20 2:48PM EDT38.503.853.954.20+0.35+10.00%108762.89%
VXX180427C000390002018-04-20 4:04PM EDT39.003.683.503.75+0.68+22.67%8939561.13%
VXX180427C000395002018-04-20 4:05PM EDT39.503.293.153.35+0.79+31.60%8423463.87%
VXX180427C000400002018-04-20 4:02PM EDT40.002.902.762.97+0.61+26.64%1,4241,02263.87%
VXX180427C000405002018-04-20 3:50PM EDT40.502.652.412.62+0.78+41.71%1,07221564.55%
VXX180427C000410002018-04-20 4:10PM EDT41.002.322.142.33+0.50+27.47%3,0921,16767.29%
VXX180427C000415002018-04-20 4:04PM EDT41.501.991.862.04+0.47+30.92%91159768.16%
VXX180427C000420002018-04-20 4:14PM EDT42.001.781.661.79+0.46+34.85%3,6901,70770.51%
VXX180427C000425002018-04-20 4:14PM EDT42.501.561.431.58+0.33+26.83%4,20548371.88%
VXX180427C000430002018-04-20 4:14PM EDT43.001.371.271.32+0.29+26.85%10,9851,24772.46%
VXX180427C000435002018-04-20 4:04PM EDT43.501.171.141.22+0.25+27.17%1,41337276.37%
VXX180427C000440002018-04-20 4:11PM EDT44.001.050.951.08+0.23+28.05%2,7701,01676.95%
VXX180427C000445002018-04-20 4:11PM EDT44.500.950.830.96-0.30-24.00%1,73315178.91%
VXX180427C000450002018-04-20 4:08PM EDT45.000.830.750.85+0.18+27.69%4,8383,15081.25%
VXX180427C000455002018-04-20 4:03PM EDT45.500.700.670.76+0.04+6.06%1,94149983.40%
VXX180427C000460002018-04-20 4:14PM EDT46.000.620.560.67+0.08+14.81%12,6372,21684.08%
VXX180427C000465002018-04-20 3:50PM EDT46.500.590.490.60+0.10+20.41%1,16934685.74%
VXX180427C000470002018-04-20 4:10PM EDT47.000.510.440.54+0.08+18.60%1,36492187.89%
VXX180427C000475002018-04-20 4:09PM EDT47.500.470.390.49+0.08+20.51%74332089.84%
VXX180427C000480002018-04-20 4:09PM EDT48.000.430.340.45+0.05+13.16%8411,08691.60%
VXX180427C000485002018-04-20 3:06PM EDT48.500.400.310.40+0.09+29.03%81451993.36%
VXX180427C000490002018-04-20 3:58PM EDT49.000.350.280.37-0.09-20.45%17862195.70%
VXX180427C000495002018-04-20 3:37PM EDT49.500.330.250.34+0.06+22.22%8431297.46%
VXX180427C000500002018-04-20 3:58PM EDT50.000.290.240.31+0.06+26.09%3,0521,21799.90%
VXX180427C000505002018-04-20 11:00AM EDT50.500.260.200.29+0.05+23.81%26172101.17%
VXX180427C000510002018-04-20 3:59PM EDT51.000.240.210.25+0.02+9.09%9,5111,651103.52%
VXX180427C000515002018-04-20 3:47PM EDT51.500.230.190.25-0.07-23.33%2211,089106.45%
VXX180427C000520002018-04-20 3:56PM EDT52.000.220.170.23+0.03+15.79%741971107.81%
VXX180427C000530002018-04-20 4:01PM EDT53.000.180.130.20-0.03-14.29%645755110.55%
VXX180427C000540002018-04-20 3:41PM EDT54.000.160.110.18+0.01+6.67%88195114.45%
VXX180427C000550002018-04-20 3:58PM EDT55.000.150.110.16+0.04+36.36%158627119.53%
VXX180427C000560002018-04-20 3:08PM EDT56.000.140.080.14+0.05+55.56%66775121.09%
VXX180427C000570002018-04-20 2:45PM EDT57.000.110.070.130.00-50171125.00%
VXX180427C000580002018-04-20 4:02PM EDT58.000.110.060.12-0.02-15.38%687461128.52%
VXX180427C000590002018-04-20 4:09PM EDT59.000.110.050.120.00-96700132.81%
VXX180427C000600002018-04-20 3:59PM EDT60.000.100.060.11+0.04+66.67%6183,331138.28%
VXX180427C000610002018-04-20 3:10PM EDT61.000.090.040.11+0.02+28.57%22176141.02%
VXX180427C000620002018-04-20 12:06PM EDT62.000.070.040.100.00-50179144.53%
VXX180427C000630002018-04-20 3:45PM EDT63.000.070.070.10+0.02+40.00%15179153.91%
VXX180427C000640002018-04-19 11:14AM EDT64.000.070.030.090.00-20209150.78%
VXX180427C000650002018-04-20 3:20PM EDT65.000.080.030.09+0.02+33.33%26314155.47%
VXX180427C000660002018-04-20 12:19PM EDT66.000.050.040.090.00-6253161.72%
VXX180427C000670002018-04-19 11:23AM EDT67.000.060.050.090.00-254,746168.36%
VXX180427C000680002018-04-20 3:40PM EDT68.000.060.040.06+0.01+20.00%21215164.84%
VXX180427C000690002018-04-13 12:38PM EDT69.000.140.080.15-0.26-65.00%2551191.02%
VXX180427C000700002018-04-20 3:49PM EDT70.000.050.030.080.00-538524175.78%
VXX180427C000710002018-04-20 1:15PM EDT71.000.050.010.08+0.01+25.00%10229175.00%
VXX180427C000720002018-04-19 10:16AM EDT72.000.030.010.050.00-8288170.31%
VXX180427C000730002018-04-20 1:17PM EDT73.000.050.000.05+0.02+66.67%20164170.31%
VXX180427C000740002018-04-20 9:55AM EDT74.000.020.000.05-0.01-33.33%466135173.44%
VXX180427C000750002018-04-18 4:11PM EDT75.000.030.030.060.00-189,031190.63%
VXX180427C000760002018-04-17 11:47AM EDT76.000.030.020.050.00-297188.28%
VXX180427C000770002018-04-20 1:04PM EDT77.000.030.000.050.00-139351184.38%
VXX180427C000780002018-04-20 1:13PM EDT78.000.020.000.040.00-741,199182.81%
VXX180427C000790002018-04-20 2:59PM EDT79.000.040.000.03+0.01+33.33%1250181.25%
VXX180427C000800002018-04-20 3:36PM EDT80.000.030.000.030.00-216184.38%
VXX180427C000830002018-04-20 11:51PM EDT83.000.020.000.030.00-435435193.75%
VXX180427C000840002018-04-20 11:51PM EDT84.000.020.000.030.00-854854196.88%
VXX180427C000860002018-04-20 11:51PM EDT86.000.020.000.030.00-12203.13%
VXX180427C000870002018-04-20 11:51PM EDT87.000.020.000.030.00-1,2521,282206.25%
VXX180427C000880002018-04-20 11:51PM EDT88.000.030.000.030.00-6565207.81%
VXX180427C000890002018-04-20 11:51PM EDT89.000.020.000.030.00-620209.38%
VXX180427C000900002018-04-20 3:26PM EDT90.000.020.000.03+0.01+100.00%21498212.50%
VXX180427C000910002018-04-20 4:03PM EDT91.000.020.020.03-0.03-60.00%9235228.13%
VXX180427C000920002018-04-20 11:51PM EDT92.000.020.000.030.00-3681218.75%
VXX180427C000930002018-04-20 11:51PM EDT93.000.020.000.030.00-444444221.88%
VXX180427C000940002018-04-16 12:20PM EDT94.000.030.000.030.00-243285225.00%
VXX180427C000950002018-04-20 9:35AM EDT95.000.010.000.03-0.03-75.00%351135226.56%
VXX180427C000970002018-04-13 11:51PM EDT97.000.050.000.060.00-200104248.44%
VXX180427C000980002018-04-16 10:42AM EDT98.000.030.000.030.00-42376234.38%
VXX180427C000990002018-04-20 1:26PM EDT99.000.010.010.020.00-3659237.50%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX180427P000340002018-04-20 1:54PM EDT34.000.020.000.03-0.01-33.33%2214,99076.56%
VXX180427P000345002018-04-18 2:53PM EDT34.500.040.000.030.00-867271.88%
VXX180427P000350002018-04-20 10:56AM EDT35.000.030.000.04-0.02-40.00%114270.31%
VXX180427P000355002018-04-20 10:02AM EDT35.500.040.010.04-0.01-20.00%1712,72967.19%
VXX180427P000360002018-04-20 3:57PM EDT36.000.040.020.05-0.03-42.86%2701,89466.41%
VXX180427P000365002018-04-20 4:04PM EDT36.500.050.030.07-0.07-58.33%1901,11965.63%
VXX180427P000370002018-04-20 11:52PM EDT37.000.080.070.090.00-1,3139,61566.60%
VXX180427P000375002018-04-20 4:08PM EDT37.500.100.090.13-0.15-60.00%1789,82465.82%
VXX180427P000380002018-04-20 4:01PM EDT38.000.130.110.14-0.17-56.67%1,3604,53162.11%
VXX180427P000385002018-04-20 4:11PM EDT38.500.180.180.24-0.33-64.71%1,4039,58765.23%
VXX180427P000390002018-04-20 4:01PM EDT39.000.290.250.29-0.28-49.12%5,53310,81264.06%
VXX180427P000395002018-04-20 3:59PM EDT39.500.360.350.44-0.43-54.43%8164,63466.21%
VXX180427P000400002018-04-20 4:14PM EDT40.000.500.480.58-0.44-46.81%6,8273,05767.19%
VXX180427P000405002018-04-20 4:11PM EDT40.500.650.640.75-0.56-46.28%1,6371,43068.36%
VXX180427P000410002018-04-20 4:02PM EDT41.000.850.830.92-0.65-43.33%4,4093,19368.75%
VXX180427P000415002018-04-20 4:14PM EDT41.501.101.061.19-0.76-40.86%1,8346,68871.29%
VXX180427P000420002018-04-20 4:12PM EDT42.001.321.311.45-0.95-41.85%2,5352,89172.66%
VXX180427P000425002018-04-20 4:06PM EDT42.501.581.601.70-1.12-41.48%2,4912,44273.44%
VXX180427P000430002018-04-20 4:11PM EDT43.001.881.912.06-0.92-32.86%3,4071,50076.17%
VXX180427P000435002018-04-20 3:48PM EDT43.502.212.252.40-0.89-28.71%3441,28578.03%
VXX180427P000440002018-04-20 4:12PM EDT44.002.612.602.77-0.60-18.69%1,0131,35079.88%
VXX180427P000445002018-04-20 3:49PM EDT44.502.952.973.20-0.91-23.58%3422,14582.91%
VXX180427P000450002018-04-20 4:14PM EDT45.003.453.353.55-1.05-23.33%3104,65583.30%
VXX180427P000455002018-04-20 3:52PM EDT45.503.643.754.00-1.26-25.71%511,09886.13%
VXX180427P000460002018-04-20 4:11PM EDT46.004.154.154.40-1.05-20.19%542,59287.01%
VXX180427P000465002018-04-20 3:32PM EDT46.504.404.604.85-0.89-16.82%8738690.14%
VXX180427P000470002018-04-20 3:40PM EDT47.005.105.005.30-1.20-19.05%13742891.21%
VXX180427P000475002018-04-20 2:52PM EDT47.505.805.455.70+0.15+2.65%517991.60%
VXX180427P000480002018-04-20 4:04PM EDT48.006.055.906.15-0.56-8.47%5067893.16%
VXX180427P000485002018-04-20 3:50PM EDT48.506.406.406.65-1.20-15.79%148498.24%
VXX180427P000490002018-04-20 3:06PM EDT49.006.946.857.10-1.16-14.32%2883499.02%
VXX180427P000495002018-04-20 3:47PM EDT49.507.257.307.55-1.05-12.65%94499.32%
VXX180427P000500002018-04-20 3:50PM EDT50.007.807.808.05-1.15-12.85%83953103.71%
VXX180427P000505002018-04-20 1:28PM EDT50.508.508.258.50-1.75-17.07%2435103.13%
VXX180427P000510002018-04-20 2:31PM EDT51.009.508.759.05-1.08-10.21%980109.96%
VXX180427P000515002018-04-16 11:03AM EDT51.508.509.209.550.00-1069111.33%
VXX180427P000520002018-04-20 11:10AM EDT52.009.659.7010.00-1.15-10.65%2233112.70%
VXX180427P000530002018-04-20 11:34AM EDT53.0010.9410.6510.95-0.73-6.26%18444114.06%
VXX180427P000540002018-04-20 4:02PM EDT54.0011.7711.6511.90-2.08-15.02%45129117.58%
VXX180427P000550002018-04-20 1:46PM EDT55.0013.4412.6512.90+0.14+1.05%2857124.41%
VXX180427P000560002018-04-20 10:35AM EDT56.0014.9113.6013.95+0.36+2.47%1081130.86%
VXX180427P000570002018-03-28 3:03PM EDT57.009.308.608.750.00-33280.00%
VXX180427P000580002018-04-17 3:19PM EDT58.0018.0315.5515.900.00-2037134.38%
VXX180427P000590002018-04-19 9:49AM EDT59.0017.6016.5516.900.00-241139.84%
VXX180427P000600002018-04-20 1:10PM EDT60.0017.4717.5517.90-2.27-11.50%2286145.70%
VXX180427P000610002018-04-20 2:23PM EDT61.0019.3518.5518.90+6.05+45.49%432151.17%
VXX180427P000620002018-04-10 12:40PM EDT62.0013.4016.1517.500.00-10450.00%
VXX180427P000630002018-04-19 3:52PM EDT63.0021.8020.5520.900.00-137161.72%
VXX180427P000640002018-04-17 3:14PM EDT64.0024.0021.5521.900.00-140167.19%
VXX180427P000650002018-04-16 10:41AM EDT65.0021.5022.5522.900.00-130155171.88%
VXX180427P000660002018-04-09 11:09AM EDT66.0017.8520.1021.450.00-9430.00%
VXX180427P000670002018-04-17 3:20PM EDT67.0027.0524.5024.900.00-14,282175.00%
VXX180427P000680002018-03-23 11:50PM EDT68.0021.6518.7519.300.00-20240.00%
VXX180427P000690002018-04-03 12:13PM EDT69.0019.2519.4019.650.00-10330.00%
VXX180427P000700002018-04-19 2:04PM EDT70.0028.2027.5527.900.00-130195.31%
VXX180427P000710002018-04-03 12:18PM EDT71.0021.0021.2521.550.00-10170.00%
VXX180427P000720002018-03-21 10:11AM EDT72.0031.0024.4525.000.00-2390.00%
VXX180427P000730002018-03-28 3:30PM EDT73.0023.5523.2023.500.00-10110.00%
VXX180427P000740002018-03-28 1:42PM EDT74.0024.5024.0024.300.00-10100.00%
VXX180427P000750002018-03-29 11:05AM EDT75.0027.9525.1525.45-1.00-3.45%1320.00%
VXX180427P000760002018-03-19 1:04PM EDT76.0032.7028.2028.750.00-15210.00%
VXX180427P000770002018-04-20 3:07PM EDT77.0034.5034.5034.85+9.80+39.68%1125207.81%
VXX180427P000780002018-04-03 3:15PM EDT78.0028.2528.1028.400.00-10460.00%