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
VXX180427C000340002018-04-23 1:57PM EDT34.007.300.000.000.00-10880.00%
VXX180427C000345002018-04-03 4:04PM EDT34.507.007.708.000.00-654163.28%
VXX180427C000350002018-04-23 1:12PM EDT35.006.550.000.000.00-251920.00%
VXX180427C000355002018-04-23 3:28PM EDT35.506.550.000.000.00-1110.00%
VXX180427C000360002018-04-23 3:38PM EDT36.006.200.000.000.00-54500.00%
VXX180427C000365002018-04-20 4:04PM EDT36.505.875.706.05-0.70-10.65%437130.86%
VXX180427C000370002018-04-20 11:51PM EDT37.005.565.255.550.00-598124.61%
VXX180427C000375002018-04-23 2:04PM EDT37.504.200.000.000.00-6970.00%
VXX180427C000380002018-04-23 2:54PM EDT38.004.500.000.000.00-242300.00%
VXX180427C000385002018-04-23 2:04PM EDT38.503.300.000.000.00-1011440.00%
VXX180427C000390002018-04-23 3:21PM EDT39.003.250.000.000.00-4093410.00%
VXX180427C000395002018-04-23 3:57PM EDT39.502.760.000.000.00-2673160.00%
VXX180427C000400002018-04-23 3:57PM EDT40.002.390.000.000.00-3,7852,8480.00%
VXX180427C000405002018-04-23 3:45PM EDT40.502.130.000.000.00-1,1577200.00%
VXX180427C000410002018-04-23 3:57PM EDT41.001.750.000.000.00-2,2782,2300.00%
VXX180427C000415002018-04-23 3:45PM EDT41.501.560.000.000.00-1,3098590.00%
VXX180427C000420002018-04-23 4:11PM EDT42.001.180.000.000.00-5,2762,9800.78%
VXX180427C000425002018-04-23 4:10PM EDT42.501.050.000.000.00-2,3933,3063.13%
VXX180427C000430002018-04-23 4:09PM EDT43.000.880.000.000.00-10,8337,4046.25%
VXX180427C000435002018-04-23 3:51PM EDT43.500.810.000.000.00-1,4681,45912.50%
VXX180427C000440002018-04-23 4:10PM EDT44.000.650.000.000.00-1,8222,51112.50%
VXX180427C000445002018-04-23 4:10PM EDT44.500.560.000.000.00-3681,35212.50%
VXX180427C000450002018-04-23 4:04PM EDT45.000.470.000.000.00-4,2664,13312.50%
VXX180427C000455002018-04-23 4:12PM EDT45.500.400.000.000.00-4342,17525.00%
VXX180427C000460002018-04-23 4:13PM EDT46.000.350.000.000.00-2,94713,74125.00%
VXX180427C000465002018-04-23 3:25PM EDT46.500.360.000.000.00-1881,52625.00%
VXX180427C000470002018-04-23 3:59PM EDT47.000.280.000.000.00-4602,02325.00%
VXX180427C000475002018-04-23 3:09PM EDT47.500.260.000.000.00-9287325.00%
VXX180427C000480002018-04-23 4:01PM EDT48.000.240.000.000.00-3461,75325.00%
VXX180427C000485002018-04-23 11:03AM EDT48.500.220.000.000.00-131,08325.00%
VXX180427C000490002018-04-23 3:47PM EDT49.000.190.000.000.00-11270750.00%
VXX180427C000495002018-04-23 2:49PM EDT49.500.180.000.000.00-12844250.00%
VXX180427C000500002018-04-23 3:48PM EDT50.000.160.000.000.00-6682,14850.00%
VXX180427C000505002018-04-23 1:34PM EDT50.500.120.000.000.00-7821950.00%
VXX180427C000510002018-04-23 4:13PM EDT51.000.100.000.000.00-2,44912,72150.00%
VXX180427C000515002018-04-23 3:40PM EDT51.500.110.000.000.00-1411,30950.00%
VXX180427C000520002018-04-23 2:14PM EDT52.000.100.000.000.00-2641,26650.00%
VXX180427C000530002018-04-23 1:56PM EDT53.000.080.000.000.00-1001,25650.00%
VXX180427C000540002018-04-23 3:20PM EDT54.000.080.000.000.00-61168950.00%
VXX180427C000550002018-04-23 3:41PM EDT55.000.070.000.000.00-34064750.00%
VXX180427C000560002018-04-23 12:19PM EDT56.000.060.000.000.00-4681650.00%
VXX180427C000570002018-04-23 2:05PM EDT57.000.050.000.000.00-616150.00%
VXX180427C000580002018-04-23 1:10PM EDT58.000.040.000.000.00-941,09950.00%
VXX180427C000590002018-04-23 3:41PM EDT59.000.050.000.000.00-3051,05550.00%
VXX180427C000600002018-04-23 1:11PM EDT60.000.040.000.000.00-2193,60250.00%
VXX180427C000610002018-04-23 11:22AM EDT61.000.040.000.000.00-619250.00%
VXX180427C000620002018-04-20 12:06PM EDT62.000.070.040.100.00-50179181.25%
VXX180427C000630002018-04-23 2:54PM EDT63.000.040.000.000.00-1018650.00%
VXX180427C000640002018-04-23 11:22AM EDT64.000.040.000.000.00-520550.00%
VXX180427C000650002018-04-23 10:14AM EDT65.000.040.000.000.00-2032250.00%
VXX180427C000660002018-04-20 12:19PM EDT66.000.050.040.090.00-6253203.13%
VXX180427C000670002018-04-23 3:54PM EDT67.000.030.000.000.00-1794,70250.00%
VXX180427C000680002018-04-20 3:40PM EDT68.000.060.040.06+0.01+20.00%21215206.25%
VXX180427C000690002018-04-13 12:38PM EDT69.000.140.080.15-0.26-65.00%2551238.28%
VXX180427C000700002018-04-23 4:00PM EDT70.000.030.000.000.00-4560350.00%
VXX180427C000710002018-04-23 10:58AM EDT71.000.030.000.000.00-723450.00%
VXX180427C000720002018-04-23 9:52AM EDT72.000.030.000.000.00-4132950.00%
VXX180427C000730002018-04-20 1:17PM EDT73.000.050.000.05+0.02+66.67%20164212.50%
VXX180427C000740002018-04-20 9:55AM EDT74.000.020.000.05-0.01-33.33%466135217.19%
VXX180427C000750002018-04-23 3:12PM EDT75.000.030.000.000.00-1,52010,54150.00%
VXX180427C000760002018-04-23 4:04PM EDT76.000.020.000.000.00-5713450.00%
VXX180427C000770002018-04-20 1:04PM EDT77.000.030.000.050.00-139351229.69%
VXX180427C000780002018-04-23 10:30AM EDT78.000.020.000.000.00-601,23050.00%
VXX180427C000790002018-04-23 2:08PM EDT79.000.020.000.000.00-1,0311,08350.00%
VXX180427C000800002018-04-23 10:18AM EDT80.000.020.000.000.00-10111950.00%
VXX180427C000810002018-04-24 6:57AM EDT81.000.020.000.000.00-212150.00%
VXX180427C000830002018-04-20 11:51PM EDT83.000.020.000.030.00-435435240.63%
VXX180427C000840002018-04-20 11:51PM EDT84.000.020.000.030.00-854854243.75%
VXX180427C000860002018-04-20 11:51PM EDT86.000.020.000.030.00-12250.00%
VXX180427C000870002018-04-23 11:39AM EDT87.000.010.000.000.00-1361,39750.00%
VXX180427C000880002018-04-20 11:51PM EDT88.000.030.000.030.00-6565259.38%
VXX180427C000890002018-04-20 11:51PM EDT89.000.020.000.030.00-620262.50%
VXX180427C000900002018-04-20 3:26PM EDT90.000.020.000.03+0.01+100.00%21498265.63%
VXX180427C000910002018-04-20 4:03PM EDT91.000.020.020.03-0.03-60.00%9235282.81%
VXX180427C000920002018-04-20 11:51PM EDT92.000.020.000.030.00-3681271.88%
VXX180427C000930002018-04-20 11:51PM EDT93.000.020.000.030.00-444444275.00%
VXX180427C000940002018-04-16 12:20PM EDT94.000.030.000.030.00-243285278.13%
VXX180427C000950002018-04-20 9:35AM EDT95.000.010.000.03-0.03-75.00%351135281.25%
VXX180427C000970002018-04-13 11:51PM EDT97.000.050.000.060.00-200104309.38%
VXX180427C000980002018-04-16 10:42AM EDT98.000.030.000.030.00-42376290.63%
VXX180427C000990002018-04-20 1:26PM EDT99.000.010.010.020.00-3659293.75%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXX180427P000340002018-04-23 9:30AM EDT34.000.030.000.000.00-2015,00150.00%
VXX180427P000345002018-04-23 11:35AM EDT34.500.010.000.000.00-118250.00%
VXX180427P000350002018-04-23 3:30PM EDT35.000.010.000.000.00-7716350.00%
VXX180427P000355002018-04-20 10:02AM EDT35.500.040.010.04-0.01-20.00%1712,72978.13%
VXX180427P000360002018-04-23 2:28PM EDT36.000.020.000.000.00-5052,17725.00%
VXX180427P000365002018-04-23 12:14PM EDT36.500.040.000.000.00-1831,20525.00%
VXX180427P000370002018-04-23 4:12PM EDT37.000.050.000.000.00-37610,85725.00%
VXX180427P000375002018-04-23 12:30PM EDT37.500.100.000.000.00-319,83725.00%
VXX180427P000380002018-04-23 3:58PM EDT38.000.090.000.000.00-2,7585,22625.00%
VXX180427P000385002018-04-23 3:55PM EDT38.500.130.000.000.00-1,95611,01925.00%
VXX180427P000390002018-04-23 4:13PM EDT39.000.220.000.000.00-2,69314,44925.00%
VXX180427P000395002018-04-23 3:58PM EDT39.500.300.000.000.00-5,1357,76312.50%
VXX180427P000400002018-04-23 3:59PM EDT40.000.450.000.000.00-5,7587,23912.50%
VXX180427P000405002018-04-23 4:00PM EDT40.500.620.000.000.00-1,7942,62812.50%
VXX180427P000410002018-04-23 4:14PM EDT41.000.870.000.000.00-5,4505,0286.25%
VXX180427P000415002018-04-23 3:57PM EDT41.501.040.000.000.00-1,7457,3253.13%
VXX180427P000420002018-04-23 4:13PM EDT42.001.410.000.000.00-4,7493,7820.00%
VXX180427P000425002018-04-23 3:58PM EDT42.501.620.000.000.00-2,0763,5940.00%
VXX180427P000430002018-04-23 4:11PM EDT43.002.060.000.000.00-1,7783,9160.00%
VXX180427P000435002018-04-23 3:50PM EDT43.502.370.000.000.00-6281,4110.00%
VXX180427P000440002018-04-23 3:57PM EDT44.002.690.000.000.00-5551,7270.00%
VXX180427P000445002018-04-23 3:42PM EDT44.502.990.000.000.00-4102,1480.00%
VXX180427P000450002018-04-23 3:30PM EDT45.003.500.000.000.00-1414,8210.00%
VXX180427P000455002018-04-23 3:31PM EDT45.504.000.000.000.00-841,0940.00%
VXX180427P000460002018-04-23 2:23PM EDT46.004.200.000.000.00-922,6970.00%
VXX180427P000465002018-04-23 11:10AM EDT46.505.600.000.000.00-103820.00%
VXX180427P000470002018-04-23 12:58PM EDT47.005.530.000.000.00-894870.00%
VXX180427P000475002018-04-23 12:58PM EDT47.506.100.000.000.00-141760.00%
VXX180427P000480002018-04-23 3:57PM EDT48.006.300.000.000.00-336880.00%
VXX180427P000485002018-04-23 10:32AM EDT48.506.650.000.000.00-1890.00%
VXX180427P000490002018-04-23 4:02PM EDT49.007.300.000.000.00-168440.00%
VXX180427P000495002018-04-23 9:53AM EDT49.507.000.000.000.00-3400.00%
VXX180427P000500002018-04-23 3:42PM EDT50.008.000.000.000.00-219490.00%
VXX180427P000505002018-04-23 10:32AM EDT50.508.550.000.000.00-54370.00%
VXX180427P000510002018-04-23 11:30AM EDT51.0010.100.000.000.00-10820.00%
VXX180427P000515002018-04-16 11:03AM EDT51.508.509.209.550.00-10690.00%
VXX180427P000520002018-04-20 11:10AM EDT52.009.659.7010.00-1.15-10.65%22330.00%
VXX180427P000530002018-04-23 10:25AM EDT53.0011.350.000.000.00-142090.00%
VXX180427P000540002018-04-23 11:13AM EDT54.0013.100.000.000.00-11510.00%
VXX180427P000550002018-04-23 10:20AM EDT55.0013.080.000.000.00-4550.00%
VXX180427P000560002018-04-20 10:35AM EDT56.0014.9113.6013.95+0.36+2.47%10810.00%
VXX180427P000570002018-03-28 3:03PM EDT57.009.308.608.750.00-33280.00%
VXX180427P000580002018-04-17 3:19PM EDT58.0018.0315.5515.900.00-20370.00%
VXX180427P000590002018-04-23 11:50AM EDT59.0017.650.000.000.00-4410.00%
VXX180427P000600002018-04-23 11:11AM EDT60.0018.950.000.000.00-193060.00%
VXX180427P000610002018-04-23 11:11AM EDT61.0019.950.000.000.00-8420.00%
VXX180427P000620002018-04-10 12:40PM EDT62.0013.4016.1517.500.00-10450.00%
VXX180427P000630002018-04-23 12:08PM EDT63.0021.850.000.000.00-1370.00%
VXX180427P000640002018-04-23 10:11AM EDT64.0021.950.000.000.00-7470.00%
VXX180427P000650002018-04-23 11:13AM EDT65.0024.050.000.000.00-51570.00%
VXX180427P000660002018-04-09 11:09AM EDT66.0017.8520.1021.450.00-9430.00%
VXX180427P000670002018-04-23 3:28PM EDT67.0024.950.000.000.00-44,2830.00%
VXX180427P000680002018-03-23 11:50PM EDT68.0021.6518.7519.300.00-20240.00%
VXX180427P000690002018-04-23 3:20PM EDT69.0027.000.000.000.00-71660.00%
VXX180427P000700002018-04-23 11:13AM EDT70.0029.050.000.000.00-3330.00%
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%
VXX180427P000770002018-04-23 3:30PM EDT77.0035.000.000.000.00-271320.00%
VXX180427P000780002018-04-03 3:15PM EDT78.0028.2528.1028.400.00-10460.00%
VXX180427P000900002018-04-24 6:58AM EDT90.0047.520.000.000.00-2800.00%