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 EST20.506.354.008.500.00-150430.27%
VXX180126C000220002018-01-19 1:05PM EST22.005.132.505.90+0.91+21.56%4081253.52%
VXX180126C000225002018-01-12 11:53PM EST22.503.151.105.400.00-2020236.72%
VXX180126C000230002018-01-19 3:56PM EST23.003.801.606.00+0.84+28.38%73328.32%
VXX180126C000235002018-01-17 4:11PM EST23.503.501.155.500.00-1549308.40%
VXX180126C000240002018-01-19 3:59PM EST24.002.831.085.00-0.32-10.16%7559792.97%
VXX180126C000245002018-01-19 3:58PM EST24.502.330.053.00-0.25-9.69%79563131.64%
VXX180126C000250002018-01-19 11:55PM EST25.001.910.432.460.00-714125112.70%
VXX180126C000255002018-01-19 3:59PM EST25.501.541.431.54-0.24-13.48%1,3141,41150.00%
VXX180126C000260002018-01-19 4:12PM EST26.001.171.131.24-0.28-19.31%2,1995,30256.84%
VXX180126C000265002018-01-19 4:02PM EST26.500.890.910.99-0.26-22.61%2,4582,56562.70%
VXX180126C000270002018-01-19 4:14PM EST27.000.770.730.81-0.25-24.51%4,1714,35868.16%
VXX180126C000275002018-01-19 4:14PM EST27.500.630.590.66-0.29-31.52%2,5834,19073.05%
VXX180126C000280002018-01-19 4:13PM EST28.000.510.490.54-0.29-36.25%2,4677,81177.83%
VXX180126C000285002018-01-19 4:14PM EST28.500.450.410.47-0.15-25.00%8172,66683.59%
VXX180126C000290002018-01-19 4:14PM EST29.000.380.360.41-0.12-24.00%1,9172,40489.45%
VXX180126C000295002018-01-19 3:51PM EST29.500.350.300.36-0.16-31.37%7482,09193.95%
VXX180126C000300002018-01-19 4:14PM EST30.000.280.260.31-0.13-31.71%2,9645,69898.24%
VXX180126C000305002018-01-19 4:03PM EST30.500.260.230.27-0.27-50.94%5321,527102.73%
VXX180126C000310002018-01-19 3:25PM EST31.000.260.200.24-0.06-18.75%2602,165106.84%
VXX180126C000315002018-01-19 4:02PM EST31.500.230.180.22-0.05-17.86%56447111.72%
VXX180126C000320002018-01-19 4:02PM EST32.000.180.160.20-0.06-25.00%345927116.02%
VXX180126C000325002018-01-19 4:14PM EST32.500.180.150.180.00-1711,315120.31%
VXX180126C000330002018-01-19 3:31PM EST33.000.170.130.17-0.03-15.00%1,0085,900124.22%
VXX180126C000335002018-01-19 2:23PM EST33.500.160.120.16-0.03-15.79%3071,386128.91%
VXX180126C000340002018-01-19 4:00PM EST34.000.150.110.15-0.01-6.25%9991,784132.81%
VXX180126C000345002018-01-19 1:51PM EST34.500.130.110.14-0.05-27.78%2351,779137.89%
VXX180126C000350002018-01-19 4:13PM EST35.000.170.110.13+0.01+6.25%5546,943142.58%
VXX180126C000355002018-01-19 3:37PM EST35.500.110.090.130.00-1362,655145.70%
VXX180126C000360002018-01-19 3:57PM EST36.000.120.090.12-0.01-7.69%2591,019150.00%
VXX180126C000365002018-01-19 2:33PM EST36.500.110.090.12-0.03-21.43%4008,998155.47%
VXX180126C000370002018-01-19 3:40PM EST37.000.100.080.11-0.01-9.09%956672157.81%
VXX180126C000375002018-01-19 11:01AM EST37.500.100.090.11-0.04-28.57%12259164.06%
VXX180126C000380002018-01-19 3:59PM EST38.000.090.070.10+0.01+12.50%2,263662164.06%
VXX180126C000385002018-01-19 1:30PM EST38.500.100.060.10-0.01-9.09%25145167.19%
VXX180126C000390002018-01-19 3:25PM EST39.000.090.060.10-0.07-43.75%110464171.88%
VXX180126C000395002018-01-19 3:47PM EST39.500.090.060.09-0.06-40.00%36214175.00%
VXX180126C000400002018-01-19 10:37AM EST40.000.080.080.09-0.01-11.11%314,241183.59%
VXX180126C000410002018-01-19 4:08PM EST41.000.080.070.09-0.02-20.00%32779190.63%
VXX180126C000420002018-01-19 3:32PM EST42.000.070.060.09-0.05-41.67%1,021992196.88%
VXX180126C000430002018-01-19 3:16PM EST43.000.070.060.08-0.03-30.00%1,255259203.13%
VXX180126C000440002018-01-19 3:33PM EST44.000.070.053.35-0.03-30.00%169383454.88%
VXX180126C000450002018-01-19 4:09PM EST45.000.060.063.35-0.04-40.00%330410466.60%
VXX180126C000460002018-01-19 4:14PM EST46.000.060.003.35+0.01+20.00%83048474.61%
VXX180126C000470002018-01-19 10:23AM EST47.000.050.003.35+0.01+25.00%477357485.16%
VXX180126C000480002018-01-19 10:06AM EST48.000.050.040.07-0.03-37.50%4101,399231.25%
VXX180126C000490002018-01-19 3:28PM EST49.000.050.000.070.00-95405225.00%
VXX180126C000500002018-01-19 3:57PM EST50.000.050.040.10-0.03-37.50%4054,211253.13%
VXX180126C000510002018-01-19 11:55PM EST51.000.050.053.350.00-3761526.95%
VXX180126C000520002018-01-19 9:38AM EST52.000.040.000.290.00-669318298.44%
VXX180126C000530002018-01-19 4:06PM EST53.000.050.053.35-0.01-16.67%500319544.92%
VXX180126C000540002018-01-19 4:09PM EST54.000.050.043.35+0.01+25.00%1,461576552.93%
VXX180126C000550002018-01-19 4:14PM EST55.000.050.040.06+0.01+25.00%2,0302,421271.88%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX180126P000210002018-01-12 11:54PM EST21.000.010.000.010.00-595984.38%
VXX180126P000220002018-01-11 3:09PM EST22.000.010.000.500.00-21486145.70%
VXX180126P000225002018-01-18 11:23AM EST22.500.010.000.010.00-505462.50%
VXX180126P000230002018-01-17 12:06PM EST23.000.010.000.010.00-25028456.25%
VXX180126P000235002018-01-19 1:50PM EST23.500.010.000.010.00-1464953.13%
VXX180126P000240002018-01-19 4:14PM EST24.000.020.020.060.00-5462,61058.98%
VXX180126P000245002018-01-19 4:12PM EST24.500.040.020.06-0.01-20.00%4,59016,13750.00%
VXX180126P000250002018-01-19 11:56PM EST25.000.100.080.110.00-7,9882,70351.56%
VXX180126P000255002018-01-19 4:14PM EST25.500.260.210.25+0.01+4.00%10,16010,50457.42%
VXX180126P000260002018-01-19 4:14PM EST26.000.450.400.44+0.05+12.50%1,6995,30561.72%
VXX180126P000265002018-01-19 4:08PM EST26.500.690.660.74+0.01+1.47%2,7175,53868.36%
VXX180126P000270002018-01-19 4:14PM EST27.001.051.001.06+0.09+9.37%3,4944,99874.61%
VXX180126P000275002018-01-19 4:07PM EST27.501.391.321.42+0.01+0.72%1,8631,70578.32%
VXX180126P000280002018-01-19 4:14PM EST28.001.791.711.82+0.01+0.56%3272,52283.98%
VXX180126P000285002018-01-19 3:48PM EST28.502.192.122.24-0.01-0.45%29887089.06%
VXX180126P000290002018-01-19 4:02PM EST29.002.672.562.69+0.21+8.54%1,01467895.51%
VXX180126P000295002018-01-19 4:14PM EST29.503.153.003.15+0.33+11.70%606102100.98%
VXX180126P000300002018-01-19 3:46PM EST30.003.503.453.65+0.10+2.94%93158108.20%
VXX180126P000305002018-01-19 1:12PM EST30.503.752.004.250.00-3472139.26%
VXX180126P000310002018-01-18 4:13PM EST31.004.302.596.500.00-4370125.78%
VXX180126P000315002018-01-19 9:46AM EST31.504.853.007.00+0.10+2.11%3178128.71%
VXX180126P000320002018-01-19 3:26PM EST32.005.304.507.00+0.10+1.92%30121166.99%
VXX180126P000325002018-01-19 3:26PM EST32.505.854.207.50+0.15+2.63%2056121.48%
VXX180126P000330002018-01-19 4:00PM EST33.006.354.658.65-0.15-2.31%92217172.07%
VXX180126P000335002018-01-19 2:38PM EST33.506.755.159.00+0.50+8.00%1335170.12%
VXX180126P000340002018-01-19 10:36AM EST34.007.205.009.80-0.20-2.70%819150.78%
VXX180126P000345002018-01-19 2:32PM EST34.507.755.6510.00+0.39+5.30%2227142.58%
VXX180126P000350002018-01-19 2:58PM EST35.008.156.1510.50+0.10+1.24%7125148.44%
VXX180126P000355002018-01-19 11:56PM EST35.508.606.5011.000.00-1034133.59%
VXX180126P000360002018-01-19 4:14PM EST36.009.427.0011.50-0.93-8.99%1137139.06%
VXX180126P000365002018-01-19 11:56PM EST36.509.757.6012.000.00-516159.38%
VXX180126P000370002018-01-19 4:00PM EST37.0010.268.3012.50-0.37-3.48%52116187.89%
VXX180126P000375002018-01-16 11:12AM EST37.5011.108.5013.000.00-120153.91%
VXX180126P000390002018-01-19 11:56PM EST39.0011.7510.0014.500.00-112167.97%
VXX180126P000400002018-01-19 3:56PM EST40.0013.2411.0015.50-0.36-2.65%752177.34%
VXX180126P000410002018-01-12 11:54PM EST41.0015.2813.0017.450.00-10350.39%
VXX180126P000420002018-01-19 11:56PM EST42.0015.2013.0017.500.00-372,050194.53%
VXX180126P000450002018-01-16 10:39AM EST45.0018.7016.1020.500.00-18238.28%
VXX180126P000490002018-01-19 3:02PM EST49.0022.0020.0024.50-1.27-5.46%81246.88%
VXX180126P000500002018-01-19 11:56PM EST50.0023.3521.0025.500.00-109192253.13%
VXX180126P000550002018-01-12 10:54AM EST55.0029.3026.9531.40+0.03+0.10%225479.30%