VXX - iPath S&P 500 VIX ST Futures ETN

NYSE American - NYSE American Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX171124C000275002017-11-20 9:48AM EST27.506.300.000.000.00-500.00%
VXX171124C000280002017-11-13 9:44AM EST28.007.205.008.500.00-45407.81%
VXX171124C000285002017-11-02 9:22AM EST28.506.215.005.450.00-106283.79%
VXX171124C000290002017-11-07 9:51AM EST29.004.154.007.500.00-22365.04%
VXX171124C000300002017-11-21 4:09PM EST30.002.090.000.000.00-70700.00%
VXX171124C000315002017-11-21 4:02PM EST31.500.650.000.000.00-1,48400.00%
VXX171124C000320002017-11-21 4:14PM EST32.000.480.000.000.00-6,99100.00%
VXX171124C000325002017-11-21 4:13PM EST32.500.220.000.000.00-4,14206.25%
VXX171124C000330002017-11-21 4:14PM EST33.000.170.000.000.00-9,313012.50%
VXX171124C000335002017-11-21 4:13PM EST33.500.090.000.000.00-3,727012.50%
VXX171124C000340002017-11-21 4:02PM EST34.000.050.000.000.00-4,949012.50%
VXX171124C000345002017-11-21 4:06PM EST34.500.050.000.000.00-3,986025.00%
VXX171124C000350002017-11-21 4:12PM EST35.000.020.000.000.00-4,967025.00%
VXX171124C000355002017-11-21 3:56PM EST35.500.020.000.000.00-2,043025.00%
VXX171124C000360002017-11-21 3:50PM EST36.000.020.000.000.00-2,302025.00%
VXX171124C000365002017-11-21 3:46PM EST36.500.020.000.000.00-629025.00%
VXX171124C000370002017-11-21 1:22PM EST37.000.030.000.000.00-99050.00%
VXX171124C000375002017-11-21 3:40PM EST37.500.020.000.000.00-52050.00%
VXX171124C000380002017-11-21 1:45PM EST38.000.010.000.000.00-2,119050.00%
VXX171124C000385002017-11-21 3:29PM EST38.500.010.000.000.00-205050.00%
VXX171124C000390002017-11-21 4:14PM EST39.000.020.000.000.00-56050.00%
VXX171124C000395002017-11-21 2:37PM EST39.500.010.000.000.00-187050.00%
VXX171124C000400002017-11-21 2:22PM EST40.000.010.000.000.00-696050.00%
VXX171124C000405002017-11-21 11:26AM EST40.500.010.000.000.00-45050.00%
VXX171124C000410002017-11-20 2:09PM EST41.000.040.000.000.00-247050.00%
VXX171124C000415002017-11-21 3:53PM EST41.500.010.000.000.00-79050.00%
VXX171124C000420002017-11-21 3:15PM EST42.000.010.000.000.00-93050.00%
VXX171124C000425002017-11-21 9:50AM EST42.500.010.000.000.00-42050.00%
VXX171124C000430002017-11-21 11:23AM EST43.000.010.000.000.00-38050.00%
VXX171124C000435002017-11-21 9:50AM EST43.500.010.000.000.00-53050.00%
VXX171124C000440002017-11-21 2:00PM EST44.000.010.000.000.00-5050.00%
VXX171124C000445002017-11-21 12:22PM EST44.500.010.000.000.00-17050.00%
VXX171124C000450002017-11-21 3:46PM EST45.000.010.000.000.00-28050.00%
VXX171124C000455002017-11-20 2:21PM EST45.500.010.000.000.00-238050.00%
VXX171124C000460002017-11-20 3:13PM EST46.000.010.000.000.00-569050.00%
VXX171124C000465002017-11-20 3:15PM EST46.500.010.000.000.00-116050.00%
VXX171124C000470002017-11-20 3:16PM EST47.000.010.000.000.00-382050.00%
VXX171124C000475002017-11-17 11:50PM EST47.500.050.004.500.00-2180539.45%
VXX171124C000480002017-11-20 10:15AM EST48.000.010.000.000.00-105050.00%
VXX171124C000485002017-11-17 11:50PM EST48.500.030.004.500.00-2657554.10%
VXX171124C000490002017-11-21 10:27AM EST49.000.010.000.000.00-1050.00%
VXX171124C000495002017-11-17 11:50PM EST49.500.040.004.500.00-44147568.16%
VXX171124C000500002017-11-21 11:05AM EST50.000.010.000.000.00-1050.00%
VXX171124C000505002017-11-17 11:50PM EST50.500.020.004.500.00-5025581.84%
VXX171124C000510002017-11-20 11:26AM EST51.000.010.000.000.00-1050.00%
VXX171124C000520002017-11-21 2:54PM EST52.000.010.000.000.00-1050.00%
VXX171124C000525002017-11-17 11:50PM EST52.500.100.004.500.00-1818607.81%
VXX171124C000530002017-11-20 9:46AM EST53.000.040.000.000.00-3050.00%
VXX171124C000535002017-11-20 10:09AM EST53.500.010.000.000.00-30050.00%
VXX171124C000540002017-11-16 11:35AM EST54.000.020.004.500.00-22285626.37%
VXX171124C000545002017-11-17 11:50PM EST54.500.010.003.600.00-571583.40%
VXX171124C000550002017-11-20 11:43AM EST55.000.010.000.000.00-30050.00%
VXX171124C000555002017-11-17 11:50PM EST55.500.010.003.600.00-2018594.92%
VXX171124C000560002017-11-17 11:23AM EST56.000.010.013.85-0.04-80.00%32538615.23%
VXX171124C000565002017-11-17 11:50PM EST56.500.020.004.500.00-1541655.66%
VXX171124C000570002017-11-17 1:03PM EST57.000.010.013.60-0.02-66.67%147247612.11%
VXX171124C000575002017-11-17 11:50PM EST57.500.010.013.600.00-256135617.58%
VXX171124C000580002017-11-17 1:53PM EST58.000.010.013.60-0.02-66.67%91377622.85%
VXX171124C000590002017-11-17 2:52PM EST59.000.010.003.60-0.03-75.00%5818632.62%
VXX171124C000595002017-11-17 11:50PM EST59.500.050.004.500.00-2020688.28%
VXX171124C000600002017-11-20 9:46AM EST60.000.010.000.000.00-10050.00%
VXX171124C000605002017-11-17 11:50PM EST60.500.040.014.500.00-3232699.22%
VXX171124C000610002017-11-17 11:50PM EST61.000.010.004.500.00-2525703.71%
VXX171124C000615002017-11-17 11:50PM EST61.500.050.004.500.00-2020708.79%
VXX171124C000620002017-11-17 11:50PM EST62.000.010.004.500.00-9417713.67%
VXX171124C000625002017-11-17 11:50PM EST62.500.030.004.500.00-55718.55%
VXX171124C000630002017-11-17 11:50PM EST63.000.010.004.500.00-3131723.44%
VXX171124C000635002017-11-17 11:50PM EST63.500.010.004.050.00-486486702.93%
VXX171124C000640002017-11-17 11:50PM EST64.000.010.003.600.00-200681.25%
VXX171124C000645002017-11-17 11:50PM EST64.500.010.003.600.00-1145685.94%
VXX171124C000650002017-11-17 3:32PM EST65.000.010.003.600.00-160617690.43%
VXX171124C000660002017-11-17 11:50PM EST66.000.030.004.500.00-3535751.37%
VXX171124C000670002017-11-16 12:29PM EST67.000.010.004.500.00-1576760.35%
VXX171124C000700002017-11-17 9:42AM EST70.000.010.004.50-0.01-50.00%100261785.94%
VXX171124C000715002017-11-17 11:50PM EST71.500.030.004.500.00-2424798.24%
VXX171124C000720002017-10-30 3:21PM EST72.000.170.140.160.00-400439.84%
VXX171124C000740002017-10-30 3:21PM EST74.000.140.120.150.00-100444.53%
VXX171124C000750002017-11-17 1:58PM EST75.000.010.001.45-0.02-66.67%30528612.11%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX171124P000275002017-10-20 10:53PM EST27.500.030.020.050.00-25093.75%
VXX171124P000280002017-11-16 1:55PM EST28.000.010.004.500.00-713367.38%
VXX171124P000285002017-10-30 12:38PM EST28.500.030.020.05-0.03-50.00%1124375.78%
VXX171124P000290002017-11-15 3:59PM EST29.000.010.000.010.00-634053.13%
VXX171124P000300002017-11-21 3:47PM EST30.000.010.000.000.00-931025.00%
VXX171124P000315002017-11-21 4:14PM EST31.500.050.000.000.00-5,31606.25%
VXX171124P000320002017-11-21 4:14PM EST32.000.220.000.000.00-7,11601.56%
VXX171124P000325002017-11-21 4:11PM EST32.500.630.000.000.00-5,31400.00%
VXX171124P000330002017-11-21 4:14PM EST33.000.920.000.000.00-5,70900.00%
VXX171124P000335002017-11-21 4:07PM EST33.501.500.000.000.00-6,33200.00%
VXX171124P000340002017-11-21 4:13PM EST34.001.850.000.000.00-2,71200.00%
VXX171124P000345002017-11-21 4:00PM EST34.502.420.000.000.00-70900.00%
VXX171124P000350002017-11-21 4:14PM EST35.002.800.000.000.00-1,08500.00%
VXX171124P000355002017-11-21 3:57PM EST35.503.490.000.000.00-29100.00%
VXX171124P000360002017-11-21 3:38PM EST36.004.000.000.000.00-15100.00%
VXX171124P000365002017-11-21 3:13PM EST36.504.450.000.000.00-12700.00%
VXX171124P000370002017-11-21 3:00PM EST37.004.850.000.000.00-68100.00%
VXX171124P000375002017-11-21 1:11PM EST37.505.400.000.000.00-100.00%
VXX171124P000380002017-11-21 2:15PM EST38.005.930.000.000.00-3400.00%
VXX171124P000385002017-11-21 12:30PM EST38.506.300.000.000.00-1600.00%
VXX171124P000390002017-11-21 3:22PM EST39.006.820.000.000.00-100.00%
VXX171124P000395002017-11-20 9:54AM EST39.505.670.000.000.00-200.00%
VXX171124P000400002017-11-21 2:05PM EST40.007.930.000.000.00-1800.00%
VXX171124P000405002017-11-16 3:25PM EST40.505.754.008.000.00-8320.00%
VXX171124P000410002017-11-21 3:33PM EST41.008.960.000.000.00-300.00%
VXX171124P000415002017-11-15 10:05AM EST41.505.555.008.650.00-28530.00%
VXX171124P000420002017-11-21 12:21PM EST42.009.850.000.000.00-300.00%
VXX171124P000425002017-11-21 10:54AM EST42.5010.320.000.000.00-100.00%
VXX171124P000430002017-11-15 3:50PM EST43.006.906.5010.500.00-3270.00%
VXX171124P000435002017-10-27 10:51PM EST43.509.309.8510.200.00-660.00%
VXX171124P000440002017-11-21 12:57PM EST44.0011.970.000.000.00-2700.00%
VXX171124P000445002017-11-21 1:03PM EST44.5012.430.000.000.00-1600.00%
VXX171124P000450002017-11-21 12:57PM EST45.0012.920.000.000.00-1800.00%
VXX171124P000460002017-11-20 11:40AM EST46.0012.550.000.000.00-500.00%
VXX171124P000470002017-11-21 3:54PM EST47.0014.990.000.000.00-100.00%
VXX171124P000490002017-10-27 10:51PM EST49.0013.8515.0515.450.00-10100.00%
VXX171124P000500002017-11-21 10:53AM EST50.0017.800.000.000.00-100.00%
VXX171124P000515002017-11-20 10:37AM EST51.5017.940.000.000.00-100.00%
VXX171124P000520002017-11-21 1:02PM EST52.0019.920.000.000.00-100.00%
VXX171124P000530002017-11-20 10:57AM EST53.0019.500.000.000.00-5000.00%
VXX171124P000600002017-11-15 4:00PM EST60.0023.5523.5027.000.00-4525100.00%
VXX171124P000730002017-11-10 11:45PM EST73.0039.1536.5040.000.00-110.00%