VXX - iPath S&P 500 VIX ST Futures ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX171027C000300002017-10-20 11:52PM EDT30.004.003.703.950.00-20453.13%
VXX171027C000305002017-10-20 11:52PM EDT30.504.113.153.450.00-14367.38%
VXX171027C000315002017-10-20 4:12PM EDT31.502.342.242.38-0.63-21.21%45543.36%
VXX171027C000320002017-10-20 3:30PM EDT32.001.801.751.93-0.64-26.23%11311641.60%
VXX171027C000325002017-10-20 3:58PM EDT32.501.451.341.48-1.39-48.94%1197637.70%
VXX171027C000330002017-10-20 4:14PM EDT33.001.041.021.06-0.49-32.03%1,19148934.08%
VXX171027C000335002017-10-20 11:52PM EDT33.500.790.750.790.00-3,62414836.91%
VXX171027C000340002017-10-20 4:05PM EDT34.000.600.570.60-0.33-35.48%5,3691,02040.43%
VXX171027C000345002017-10-20 4:12PM EDT34.500.470.430.47-0.27-36.49%9841,16444.34%
VXX171027C000350002017-10-20 4:08PM EDT35.000.390.350.38-0.29-42.65%1,6253,40348.44%
VXX171027C000355002017-10-20 4:08PM EDT35.500.320.280.31-0.27-45.76%1,0991,01950.98%
VXX171027C000360002017-10-20 11:52PM EDT36.000.270.250.260.00-1,0962,16755.66%
VXX171027C000365002017-10-20 4:00PM EDT36.500.230.200.23-0.20-46.51%4721,20559.18%
VXX171027C000370002017-10-20 3:59PM EDT37.000.210.180.20-0.19-47.50%5002,24963.28%
VXX171027C000375002017-10-20 4:01PM EDT37.500.170.160.18-0.19-52.78%46664667.38%
VXX171027C000380002017-10-20 4:00PM EDT38.000.170.140.16-0.14-45.16%27381670.70%
VXX171027C000385002017-10-20 3:58PM EDT38.500.150.130.15-0.26-63.41%4691,54375.00%
VXX171027C000390002017-10-20 4:00PM EDT39.000.150.130.14-0.11-42.31%1861,61479.69%
VXX171027C000395002017-10-20 11:52PM EDT39.500.130.110.130.00-68033082.62%
VXX171027C000400002017-10-20 3:54PM EDT40.000.120.100.12-0.10-45.45%1,8312,46285.94%
VXX171027C000405002017-10-20 11:52PM EDT40.500.110.090.120.00-72214989.84%
VXX171027C000410002017-10-20 2:31PM EDT41.000.090.080.11-0.23-71.88%57095992.58%
VXX171027C000415002017-10-20 3:19PM EDT41.500.090.080.11-0.11-55.00%19566696.88%
VXX171027C000420002017-10-20 2:44PM EDT42.000.090.080.10-0.13-59.09%5021,279100.39%
VXX171027C000425002017-10-20 3:58PM EDT42.500.100.070.10-0.06-37.50%25369103.13%
VXX171027C000430002017-10-20 3:58PM EDT43.000.090.070.10-0.10-52.63%1042,999107.42%
VXX171027C000435002017-10-19 11:54AM EDT43.500.220.070.090.00-120546110.16%
VXX171027C000440002017-10-20 2:43PM EDT44.000.070.060.09-0.06-46.15%3331,078112.89%
VXX171027C000445002017-10-19 4:14PM EDT44.500.110.060.080.00-299554115.63%
VXX171027C000450002017-10-20 3:41PM EDT45.000.070.060.08-0.04-36.36%1821,265119.14%
VXX171027C000455002017-10-20 4:00PM EDT45.500.080.050.08-0.12-60.00%66847121.09%
VXX171027C000460002017-10-20 3:55PM EDT46.000.070.050.07-0.06-46.15%101714123.44%
VXX171027C000465002017-10-20 3:14PM EDT46.500.060.050.07-0.11-64.71%1,675321126.56%
VXX171027C000470002017-10-20 1:23PM EDT47.000.060.050.07-0.11-64.71%189535130.47%
VXX171027C000475002017-10-20 2:40PM EDT47.500.050.040.07-0.06-54.55%961,619132.03%
VXX171027C000480002017-10-20 3:31PM EDT48.000.050.040.07-0.07-58.33%212723135.16%
VXX171027C000485002017-10-20 12:29PM EDT48.500.050.040.06-0.06-54.55%18296136.72%
VXX171027C000490002017-10-20 3:16PM EDT49.000.050.040.07-0.04-44.44%759288141.41%
VXX171027C000495002017-10-20 3:32PM EDT49.500.050.040.06-0.04-44.44%58275142.97%
VXX171027C000500002017-10-20 4:12PM EDT50.000.060.040.06-0.04-40.00%1,278505146.09%
VXX171027C000505002017-10-20 1:12PM EDT50.500.040.030.06-0.05-55.56%49168146.88%
VXX171027C000510002017-10-20 12:06PM EDT51.000.040.030.06-0.05-55.56%2799,497150.00%
VXX171027C000515002017-10-20 12:05PM EDT51.500.040.030.06-0.07-63.64%11267152.34%
VXX171027C000520002017-10-20 11:07AM EDT52.000.040.030.05-0.05-55.56%139,751153.13%
VXX171027C000525002017-10-20 3:43PM EDT52.500.040.030.05-0.02-33.33%3396155.47%
VXX171027C000530002017-10-19 12:35PM EDT53.000.100.030.050.00-23278158.59%
VXX171027C000535002017-10-19 12:50PM EDT53.500.100.030.050.00-94430160.94%
VXX171027C000540002017-10-20 2:23PM EDT54.000.030.020.05-0.03-50.00%11366160.94%
VXX171027C000545002017-10-20 2:24PM EDT54.500.030.020.05-0.03-50.00%15353164.06%
VXX171027C000550002017-10-20 2:24PM EDT55.000.030.020.04-0.03-50.00%364804162.50%
VXX171027C000555002017-10-20 11:52PM EDT55.500.030.020.050.00-6125168.75%
VXX171027C000560002017-10-19 3:25PM EDT56.000.060.020.050.00-167201171.88%
VXX171027C000565002017-10-20 11:52PM EDT56.500.030.020.050.00-10464173.44%
VXX171027C000570002017-10-19 12:08PM EDT57.000.070.020.050.00-30466176.56%
VXX171027C000575002017-10-20 11:52PM EDT57.500.080.020.040.00-16130175.00%
VXX171027C000580002017-10-18 2:59PM EDT58.000.040.020.040.00-163179178.13%
VXX171027C000585002017-10-20 11:52PM EDT58.500.070.020.040.00-3333179.69%
VXX171027C000590002017-10-19 11:28AM EDT59.000.070.020.040.00-3878182.81%
VXX171027C000600002017-10-20 2:04PM EDT60.000.020.030.04-0.03-60.00%1531,354190.63%
VXX171027C000605002017-10-20 11:52PM EDT60.500.060.010.040.00-28128185.94%
VXX171027C000610002017-10-20 11:52PM EDT61.000.060.010.040.00-58187.50%
VXX171027C000615002017-10-20 11:52PM EDT61.500.060.010.040.00-689190.63%
VXX171027C000620002017-10-20 11:52PM EDT62.000.060.010.040.00-1313192.19%
VXX171027C000640002017-10-20 11:52PM EDT64.000.010.010.030.00-1020195.31%
VXX171027C000645002017-10-20 11:52PM EDT64.500.040.010.030.00-140138196.88%
VXX171027C000650002017-10-19 10:43AM EDT65.000.050.010.030.00-126910199.22%
VXX171027C000655002017-10-20 11:52PM EDT65.500.040.010.030.00-1616201.56%
VXX171027C000660002017-10-20 11:52PM EDT66.000.060.010.030.00-757203.13%
VXX171027C000665002017-10-20 11:52PM EDT66.500.040.000.030.00-22198.44%
VXX171027C000670002017-10-20 11:52PM EDT67.000.040.000.030.00-44200.00%
VXX171027C000680002017-10-20 11:52PM EDT68.000.050.000.030.00-22206.25%
VXX171027C000690002017-10-20 11:52PM EDT69.000.040.000.030.00-111209.38%
VXX171027C000700002017-10-20 4:14PM EDT70.000.010.010.03-0.03-75.00%64898218.75%
VXX171027C000750002017-10-16 1:00PM EDT75.000.040.030.05-0.02-33.33%594,480255.47%
VXX171027C000800002017-10-19 12:01PM EDT80.000.030.000.020.00-100602237.50%
VXX171027C000850002017-10-20 10:45AM EDT85.000.010.000.010.00-130688237.50%
VXX171027C000900002017-10-17 2:48PM EDT90.000.020.000.010.00-65202250.00%
VXX171027C000950002017-10-18 2:35PM EDT95.000.010.000.010.00-361749262.50%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX171027P000300002017-10-20 11:53PM EDT30.000.010.000.010.00-2043.75%
VXX171027P000305002017-10-13 11:46PM EDT30.500.010.000.010.00-15037.50%
VXX171027P000315002017-10-20 4:12PM EDT31.500.020.010.02+0.01+100.00%4281,10230.86%
VXX171027P000320002017-10-20 3:57PM EDT32.000.030.020.040.00-1,1502,29529.30%
VXX171027P000325002017-10-20 4:02PM EDT32.500.110.080.10+0.02+22.22%2,9943,46329.69%
VXX171027P000330002017-10-20 4:14PM EDT33.000.250.230.27+0.06+31.58%6,9541,61534.08%
VXX171027P000335002017-10-20 11:53PM EDT33.500.490.460.520.00-3,0172,32038.09%
VXX171027P000340002017-10-20 4:14PM EDT34.000.800.780.83+0.12+17.65%3,0164,67541.60%
VXX171027P000345002017-10-20 3:59PM EDT34.501.121.141.22+0.16+16.67%5924,76146.78%
VXX171027P000350002017-10-20 3:59PM EDT35.001.581.551.62+0.24+17.91%2,9123,49650.39%
VXX171027P000355002017-10-20 3:59PM EDT35.502.021.952.11+0.23+12.85%26064952.93%
VXX171027P000360002017-10-20 11:53PM EDT36.002.502.392.520.00-4222,10754.79%
VXX171027P000365002017-10-20 3:59PM EDT36.502.922.852.99+0.42+16.80%11285058.79%
VXX171027P000370002017-10-20 3:52PM EDT37.003.383.303.50+0.30+9.74%2941,63663.28%
VXX171027P000375002017-10-20 3:33PM EDT37.503.953.803.95+0.48+13.83%3349866.80%
VXX171027P000380002017-10-20 3:54PM EDT38.004.364.254.45+0.41+10.38%1242,19769.53%
VXX171027P000385002017-10-20 3:36PM EDT38.504.954.754.95+0.78+18.71%4193875.00%
VXX171027P000390002017-10-20 12:38PM EDT39.005.355.155.45+0.40+8.08%434172.66%
VXX171027P000395002017-10-20 11:53PM EDT39.505.815.705.900.00-772677.34%
VXX171027P000400002017-10-20 3:25PM EDT40.006.356.206.40+0.95+17.59%2992,00782.42%
VXX171027P000405002017-10-20 11:53PM EDT40.506.736.556.900.00-6064.06%
VXX171027P000410002017-10-20 12:57PM EDT41.007.357.207.40+0.54+7.93%1246691.41%
VXX171027P000415002017-10-20 2:48PM EDT41.507.787.707.90+1.58+25.48%2982696.09%
VXX171027P000420002017-10-20 1:07PM EDT42.008.258.008.40+1.85+28.91%4324117.77%
VXX171027P000425002017-10-18 9:44AM EDT42.508.108.309.250.00-15098.44%
VXX171027P000430002017-10-19 3:38PM EDT43.008.779.009.750.00-21325123.05%
VXX171027P000435002017-10-20 12:08PM EDT43.509.779.509.90+2.55+35.32%1446131.64%
VXX171027P000440002017-10-20 10:48AM EDT44.0010.0710.0010.75+0.34+3.49%2188131.84%
VXX171027P000445002017-10-19 4:14PM EDT44.5010.3210.5011.250.00-2056135.94%
VXX171027P000450002017-10-20 1:21PM EDT45.0011.1811.1511.40+0.62+5.87%1665117.97%
VXX171027P000455002017-10-16 11:00AM EDT45.5010.6411.5012.250.00-235144.34%
VXX171027P000460002017-10-10 3:54PM EDT46.009.5711.9512.950.00-8832160.94%
VXX171027P000465002017-10-17 12:49PM EDT46.5011.5812.4513.500.00-111168.75%
VXX171027P000470002017-10-20 3:45PM EDT47.0013.3112.9513.95+3.77+39.52%851169.14%
VXX171027P000475002017-09-08 11:49PM EDT47.504.6013.0014.200.00-44206.06%
VXX171027P000480002017-10-20 12:49PM EDT48.0014.2713.9514.70+2.82+24.63%759153.13%
VXX171027P000485002017-10-20 12:05PM EDT48.5014.6914.4515.20+5.70+63.40%131156.25%
VXX171027P000490002017-10-20 11:17AM EDT49.0014.9815.1515.40+4.86+48.02%5062145.31%
VXX171027P000495002017-10-20 1:42PM EDT49.5015.7215.5515.90+5.02+46.92%2020121.88%
VXX171027P000500002017-10-20 1:42PM EDT50.0016.2316.0516.35+3.68+29.32%2223172.66%
VXX171027P000505002017-10-13 11:46PM EDT50.5013.2516.4516.850.00-33176.17%
VXX171027P000520002017-10-13 2:48PM EDT52.0016.9817.9518.350.00-10210186.33%
VXX171027P000530002017-10-20 9:49AM EDT53.0019.1018.9519.35+0.95+5.23%239192.58%
VXX171027P000540002017-10-20 1:27PM EDT54.0020.2020.0520.30+1.80+9.78%34126184.38%
VXX171027P000545002017-09-08 11:49PM EDT54.5010.1020.4520.850.00-7979201.95%
VXX171027P000550002017-09-08 11:49PM EDT55.0010.5020.9521.350.00-7474205.08%
VXX171027P000600002017-09-22 11:58PM EDT60.0019.1524.5028.000.00-2525193.75%